Allane SE (SIX2)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 2.89156626506 | 62.25 | 65.95 | 61.3 | 11052 | 63.69909698 | DE |
| 4 | 2.5 | 4.06173842405 | 61.55 | 65.95 | 58.8 | 8996 | 62.91542232 | DE |
| 12 | -11.4 | -15.1093439364 | 75.45 | 79 | 58.6 | 10989 | 67.96511387 | DE |
| 26 | -21.85 | -25.4365541327 | 85.9 | 95.45 | 58.6 | 11670 | 76.65416313 | DE |
| 52 | -34.9 | -35.2703385548 | 98.95 | 102.4 | 58.6 | 8505 | 81.61887284 | DE |
| 156 | -47.35 | -42.5044883303 | 111.4 | 170.3 | 58.6 | 27204 | 115.79973786 | DE |
| 260 | -17.95 | -21.8902439024 | 82 | 170.3 | 33.3 | 41110 | 94.80711517 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 64.45 | 0.75 | 1.18 | 63.7 | 64.45 | 63.3 | 5188 |
| 1724358420 | 63.7 | -2.1 | -3.19 | 65.4 | 65.7 | 63.7 | 8294 |
| 1724271960 | 65.8 | 3 | 4.78 | 62.85 | 65.95 | 62.15 | 16648 |
| 1724185560 | 62.8 | -0.15 | -0.24 | 63.2 | 63.65 | 61.7 | 11553 |
| 1724099220 | 62.95 | 1 | 1.61 | 61.7 | 63.3 | 61.35 | 8224 |
| 1723840020 | 61.95 | -0.8 | -1.27 | 62.25 | 62.65 | 61.3 | 10540 |
| 1723753620 | 62.75 | 0.15 | 0.24 | 62.2 | 62.75 | 61.5 | 6283 |
| 1723667160 | 62.6 | -0.75 | -1.18 | 63 | 63.35 | 61.35 | 6166 |
| 1723580760 | 63.35 | 1.85 | 3.01 | 60.9 | 63.35 | 60.2 | 9295 |
| 1723494360 | 61.5 | -1 | -1.60 | 63.1 | 63.3 | 60.4 | 4346 |
| 1723235220 | 62.5 | -0.05 | -0.08 | 62.95 | 63.45 | 61.85 | 4302 |
| 1723148820 | 62.55 | 0.85 | 1.38 | 61.75 | 63.25 | 60.05 | 4693 |
| 1723062360 | 61.7 | -1 | -1.59 | 62.7 | 63.45 | 60.1 | 12280 |
| 1722975960 | 62.7 | 2.4 | 3.98 | 61 | 63.05 | 59.75 | 12816 |
| 1722889620 | 60.3 | -1.8 | -2.90 | 60.2 | 61.15 | 58.8 | 17977 |
| 1722630360 | 62.1 | -1.4 | -2.20 | 62.55 | 62.65 | 60.7 | 11677 |
| 1722544020 | 63.5 | -1.5 | -2.31 | 64.95 | 64.95 | 62.6 | 6757 |
| 1722457560 | 65 | 0.05 | 0.08 | 64.95 | 65.65 | 63.65 | 5853 |
| 1722371220 | 64.95 | 1.55 | 2.44 | 63.3 | 64.95 | 62.5 | 7679 |
| 1722284760 | 63.4 | -0.1 | -0.16 | 63.1 | 63.5 | 62.1 | 7545 |
| 1722025620 | 63.5 | 1.25 | 2.01 | 61.55 | 64 | 61.35 | 6993 |
| 1721939160 | 62.25 | 0 | 0.00 | 62.45 | 62.45 | 58.6 | 23513 |
| 1721852820 | 62.25 | -1.15 | -1.81 | 63.8 | 64 | 62.05 | 9451 |
| 1721766420 | 63.4 | -1.95 | -2.98 | 64.9 | 65.45 | 63.25 | 9327 |
| 1721679960 | 65.349999 | 0.3 | 0.46 | 64.95 | 65.75 | 64.65 | 6426 |
| 1721420760 | 65.05 | -1 | -1.51 | 66.05 | 66.25 | 64.55 | 18702 |
| 1721334360 | 66.05 | -0.65 | -0.97 | 66.25 | 66.75 | 65.75 | 9633 |
| 1721248020 | 66.7 | -0.7 | -1.04 | 67.05 | 67.3 | 65.95 | 6581 |
| 1721161560 | 67.4 | -0.2 | -0.30 | 67.55 | 67.55 | 66.3 | 4724 |
| 1721075160 | 67.599999 | -0.55 | -0.81 | 68.3 | 68.3 | 66.8 | 5210 |
| 1720815960 | 68.15 | -0.1 | -0.15 | 68.349999 | 68.4 | 67 | 6599 |
| 1720729560 | 68.25 | 0.35 | 0.52 | 67.849999 | 68.45 | 67.05 | 6569 |
| 1720643220 | 67.9 | 0.65 | 0.97 | 67.05 | 68 | 66.65 | 5282 |
| 1720556760 | 67.25 | -2.05 | -2.96 | 68.95 | 68.95 | 66.65 | 6481 |
| 1720470360 | 69.3 | 1.05 | 1.54 | 68.349999 | 69.3 | 67.849999 | 8942 |
| 1720211220 | 68.25 | 0.35 | 0.52 | 67.9 | 68.599999 | 67.349999 | 13760 |
| 1720124820 | 67.9 | 1.6 | 2.41 | 66.5 | 67.95 | 66.4 | 10337 |
| 1720038420 | 66.3 | 0.1 | 0.15 | 65.75 | 66.9 | 65.2 | 8580 |
| 1719952020 | 66.2 | -0.7 | -1.05 | 66.7 | 66.7 | 64.849999 | 11788 |
| 1719865620 | 66.9 | -0.05 | -0.07 | 66.8 | 68 | 66.349999 | 6308 |
| 1719606420 | 66.95 | -0.65 | -0.96 | 67.55 | 68.349999 | 66.25 | 13456 |
| 1719520020 | 67.599999 | -1.2 | -1.74 | 68.599999 | 68.9 | 67.599999 | 11605 |
| 1719433620 | 68.8 | -0.7 | -1.01 | 69.5 | 69.7 | 68.2 | 6841 |
| 1719347160 | 69.5 | -0.7 | -1.00 | 70.5 | 71.15 | 68.55 | 6131 |
| 1719260820 | 70.2 | 1.65 | 2.41 | 69.5 | 71.099999 | 68.95 | 5690 |
| 1719001620 | 68.55 | -0.25 | -0.36 | 68.849999 | 69.349999 | 68.15 | 9754 |
| 1718915160 | 68.8 | 0.55 | 0.81 | 68.5 | 69.15 | 68.05 | 9063 |
| 1718828820 | 68.25 | -1.65 | -2.36 | 69.849999 | 69.849999 | 68.05 | 8967 |
| 1718742360 | 69.9 | 0.8 | 1.16 | 69.15 | 70.05 | 68.8 | 9109 |
| 1718656020 | 69.099999 | 0.85 | 1.25 | 68.4 | 69.8 | 67.15 | 21758 |
| 1718396820 | 68.25 | -3.3 | -4.61 | 71.8 | 72 | 67.25 | 27225 |
| 1718310420 | 71.55 | -4.5 | -5.92 | 72.65 | 72.75 | 70.8 | 43707 |
| 1718224020 | 76.05 | 0.95 | 1.26 | 75.4 | 76.7 | 74.55 | 16183 |
| 1718137620 | 75.099999 | -1.55 | -2.02 | 76.349999 | 76.45 | 74.5 | 15055 |
| 1718051220 | 76.65 | 1.05 | 1.39 | 75.05 | 79 | 74.5 | 19716 |
| 1717792020 | 75.599999 | -0.85 | -1.11 | 76.349999 | 76.349999 | 74.8 | 14400 |
| 1717705620 | 76.45 | -1.2 | -1.55 | 77.849999 | 78.05 | 75.5 | 9704 |
| 1717619220 | 77.65 | 1.25 | 1.64 | 76.599999 | 77.8 | 75.9 | 9108 |
| 1717532820 | 76.4 | -0.1 | -0.13 | 76.5 | 77.65 | 75 | 11440 |
| 1717446420 | 76.5 | 1.25 | 1.66 | 75.25 | 77.5 | 75.25 | 23499 |
| 1717187220 | 75.25 | -0.2 | -0.27 | 75.45 | 75.849999 | 73.8 | 17841 |
| 1717100820 | 75.45 | 1.05 | 1.41 | 74 | 75.8 | 73.25 | 12372 |
| 1717014420 | 74.4 | -1.95 | -2.55 | 76.05 | 76.349999 | 73.9 | 24517 |
| 1716928020 | 76.349999 | -1.05 | -1.36 | 77 | 78.2 | 75.95 | 13920 |
| 1716841560 | 77.4 | 0.55 | 0.72 | 76.5 | 77.45 | 75.5 | 14939 |
| 1716582420 | 76.849999 | -0.8 | -1.03 | 77.05 | 77.2 | 75.45 | 16180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
