Alstria Office REIT AG (AOX)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.44 | 3.5 | 3.38 | 8995 | 3.46726325 | DE |
| 4 | 0.02 | 0.584795321637 | 3.42 | 3.5 | 3.21 | 6211 | 3.4382239 | DE |
| 12 | -0.01 | -0.289855072464 | 3.45 | 3.6 | 3.21 | 9108 | 3.48935131 | DE |
| 26 | 0.145 | 4.40060698027 | 3.295 | 3.77 | 3.205 | 9285 | 3.48342839 | DE |
| 52 | -1.57 | -31.3373253493 | 5.01 | 5.11 | 3.12 | 10595 | 3.79360923 | DE |
| 156 | -14.45 | -80.7713806596 | 17.89 | 20 | 3.12 | 131606 | 17.39908835 | DE |
| 260 | -11.06 | -76.275862069 | 14.5 | 20 | 3.12 | 284629 | 15.28664908 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 3.5 | 0.02 | 0.57 | 3.48 | 3.5 | 3.44 | 3084 |
| 1721334360 | 3.48 | -0.01 | -0.29 | 3.46 | 3.49 | 3.41 | 14866 |
| 1721248020 | 3.49 | 0.1 | 2.95 | 3.39 | 3.5 | 3.39 | 16873 |
| 1721161560 | 3.39 | -0.04 | -1.17 | 3.5 | 3.5 | 3.39 | 7393 |
| 1721075160 | 3.43 | 0.04 | 1.18 | 3.44 | 3.49 | 3.38 | 2757 |
| 1720815960 | 3.39 | -0.1 | -2.87 | 3.36 | 3.49 | 3.36 | 97 |
| 1720729560 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.43 | 3171 |
| 1720643220 | 3.49 | 0.01 | 0.29 | 3.48 | 3.5 | 3.41 | 16018 |
| 1720556760 | 3.48 | 0.1 | 2.96 | 3.31 | 3.48 | 3.31 | 1314 |
| 1720470360 | 3.38 | -0.04 | -1.17 | 3.2799999 | 3.46 | 3.2799999 | 4144 |
| 1720211220 | 3.42 | -0.06 | -1.72 | 3.42 | 3.49 | 3.34 | 2530 |
| 1720124820 | 3.48 | 0.07 | 2.05 | 3.41 | 3.48 | 3.35 | 4529 |
| 1720038420 | 3.41 | 0.05 | 1.49 | 3.4 | 3.45 | 3.32 | 5034 |
| 1719952020 | 3.36 | -0.05 | -1.47 | 3.41 | 3.41 | 3.2799999 | 12820 |
| 1719865620 | 3.41 | 0.08 | 2.40 | 3.41 | 3.41 | 3.34 | 2890 |
| 1719606420 | 3.33 | -0.08 | -2.35 | 3.41 | 3.41 | 3.33 | 2801 |
| 1719520020 | 3.41 | 0.01 | 0.29 | 3.4 | 3.44 | 3.3 | 2663 |
| 1719433620 | 3.4 | -0.03 | -0.87 | 3.37 | 3.44 | 3.37 | 3473 |
| 1719347160 | 3.43 | 0.03 | 0.88 | 3.36 | 3.46 | 3.21 | 5493 |
| 1719260820 | 3.4 | 0 | 0.00 | 3.42 | 3.49 | 3.37 | 12266 |
| 1719001620 | 3.4 | -0.11 | -3.13 | 3.43 | 3.51 | 3.39 | 4094 |
| 1718915160 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.4 | 1561 |
| 1718828820 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.38 | 3719 |
| 1718742360 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.41 | 10592 |
| 1718656020 | 3.51 | 0.06 | 1.74 | 3.51 | 3.51 | 3.45 | 5731 |
| 1718396820 | 3.45 | -0.04 | -1.15 | 3.49 | 3.51 | 3.45 | 6795 |
| 1718310420 | 3.49 | 0.05 | 1.45 | 3.45 | 3.54 | 3.45 | 1687 |
| 1718224020 | 3.44 | 0.01 | 0.29 | 3.49 | 3.55 | 3.44 | 4317 |
| 1718137620 | 3.43 | 0.01 | 0.29 | 3.46 | 3.53 | 3.41 | 17797 |
| 1718051220 | 3.42 | -0.06 | -1.72 | 3.43 | 3.48 | 3.41 | 4936 |
| 1717792020 | 3.48 | 0 | 0.00 | 3.48 | 3.51 | 3.29 | 7008 |
| 1717705620 | 3.48 | 0.04 | 1.16 | 3.44 | 3.49 | 3.41 | 40628 |
| 1717619220 | 3.44 | 0.04 | 1.18 | 3.44 | 3.44 | 3.41 | 10321 |
| 1717532820 | 3.4 | -0.05 | -1.45 | 3.44 | 3.45 | 3.4 | 10455 |
| 1717446420 | 3.45 | -0.05 | -1.43 | 3.5 | 3.57 | 3.4 | 34000 |
| 1717187220 | 3.5 | 0.01 | 0.29 | 3.55 | 3.55 | 3.46 | 3179 |
| 1717100820 | 3.49 | 0.04 | 1.16 | 3.59 | 3.59 | 3.45 | 1246 |
| 1717014420 | 3.45 | -0.06 | -1.71 | 3.53 | 3.54 | 3.44 | 5862 |
| 1716928020 | 3.51 | 0.07 | 2.03 | 3.53 | 3.56 | 3.44 | 16251 |
| 1716841560 | 3.44 | -0.04 | -1.15 | 3.42 | 3.52 | 3.42 | 9433 |
| 1716582420 | 3.48 | -0.05 | -1.42 | 3.41 | 3.53 | 3.41 | 4420 |
| 1716496020 | 3.53 | 0.07 | 2.02 | 3.55 | 3.55 | 3.42 | 18815 |
| 1716409620 | 3.46 | -0.09 | -2.54 | 3.55 | 3.56 | 3.45 | 1367 |
| 1716323160 | 3.55 | 0.04 | 1.14 | 3.56 | 3.59 | 3.48 | 18628 |
| 1716236760 | 3.51 | -0.07 | -1.96 | 3.52 | 3.58 | 3.51 | 7586 |
| 1715977620 | 3.58 | 0.04 | 1.13 | 3.55 | 3.6 | 3.41 | 32114 |
| 1715891220 | 3.54 | 0.04 | 1.14 | 3.51 | 3.59 | 3.48 | 14213 |
| 1715804820 | 3.5 | -0.06 | -1.69 | 3.45 | 3.6 | 3.45 | 8709 |
| 1715718420 | 3.56 | 0.06 | 1.71 | 3.57 | 3.59 | 3.49 | 7671 |
| 1715631960 | 3.5 | -0.07 | -1.96 | 3.57 | 3.59 | 3.49 | 15512 |
| 1715372820 | 3.57 | 0 | 0.00 | 3.59 | 3.59 | 3.5 | 10702 |
| 1715286420 | 3.57 | 0 | 0.00 | 3.6 | 3.6 | 3.47 | 5664 |
| 1715200020 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.47 | 1329 |
| 1715113620 | 3.57 | 0.03 | 0.85 | 3.54 | 3.57 | 3.44 | 11429 |
| 1715027220 | 3.54 | 0.08 | 2.31 | 3.6 | 3.6 | 3.42 | 10206 |
| 1714768020 | 3.46 | -0.11 | -3.08 | 3.58 | 3.6 | 3.46 | 3387 |
| 1714681560 | 3.57 | -0.02 | -0.56 | 3.46 | 3.58 | 3.46 | 4485 |
| 1714508820 | 3.59 | 0.03 | 0.84 | 3.55 | 3.59 | 3.45 | 20187 |
| 1714422420 | 3.56 | 0.02 | 0.56 | 3.45 | 3.56 | 3.43 | 9484 |
| 1714163220 | 3.54 | 0.14 | 4.12 | 3.49 | 3.54 | 3.46 | 5747 |
| 1714076820 | 3.4 | -0.04 | -1.16 | 3.54 | 3.54 | 3.4 | 21882 |
| 1713990420 | 3.44 | -0.05 | -1.43 | 3.56 | 3.56 | 3.42 | 4777 |
| 1713903960 | 3.49 | 0.08 | 2.35 | 3.51 | 3.51 | 3.41 | 3413 |
| 1713817560 | 3.41 | -0.08 | -2.29 | 3.49 | 3.51 | 3.38 | 27048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
