Allane SE (SIX3)
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 | 1.8 | 3.09810671256 | 58.1 | 60.2 | 57.5 | 7870 | 59.08832304 | DE |
| 4 | 4.2 | 7.54039497307 | 55.7 | 60.2 | 54.8 | 8086 | 58.09958035 | DE |
| 12 | 2.8 | 4.90367775832 | 57.1 | 60.2 | 52.4 | 7617 | 55.85301811 | DE |
| 26 | 6.3 | 11.7537313433 | 53.6 | 60.2 | 47.4 | 8939 | 53.90586491 | DE |
| 52 | -3.8 | -5.96546310832 | 63.7 | 68.4 | 47.4 | 10649 | 57.42758612 | DE |
| 156 | -29.5 | -32.9977628635 | 89.4 | 90.1 | 45.7 | 16490 | 64.981369 | DE |
| 260 | -6.1 | -9.24242424242 | 66 | 96.5 | 26.6 | 22442 | 60.64315998 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 59.9 | 0.6 | 1.01 | 59.4 | 60.2 | 59.1 | 18309 |
| 1737062820 | 59.3 | -0.4 | -0.67 | 59.9 | 60.1 | 58.6 | 10640 |
| 1736976420 | 59.7 | 1 | 1.70 | 58.8 | 60 | 58.8 | 12352 |
| 1736890020 | 58.7 | 0.3 | 0.51 | 58.6 | 59.2 | 57.9 | 8324 |
| 1736803620 | 58.4 | 0.3 | 0.52 | 57.7 | 58.6 | 57.5 | 4553 |
| 1736544420 | 58.1 | 0.1 | 0.17 | 58.1 | 58.6 | 58 | 3482 |
| 1736458020 | 58 | -1.2 | -2.03 | 58.9 | 59 | 58 | 7155 |
| 1736371620 | 59.2 | 0.7 | 1.20 | 58.4 | 59.2 | 57.7 | 6088 |
| 1736285220 | 58.5 | -0.7 | -1.18 | 58.6 | 59.6 | 58.4 | 5226 |
| 1736198820 | 59.2 | 0.5 | 0.85 | 58.9 | 59.6 | 58.3 | 10651 |
| 1735939620 | 58.7 | 0.9 | 1.56 | 57.9 | 58.8 | 57.7 | 6547 |
| 1735853220 | 57.8 | 0.8 | 1.40 | 57 | 58 | 57 | 7947 |
| 1735594020 | 57 | 0.1 | 0.18 | 56.2 | 57.7 | 56.2 | 7217 |
| 1735334820 | 56.9 | 0.6 | 1.07 | 56.4 | 57.4 | 56.1 | 10275 |
| 1734989220 | 56.3 | 0.2 | 0.36 | 56.3 | 56.3 | 55.8 | 8322 |
| 1734730020 | 56.1 | 0 | 0.00 | 55.7 | 56.4 | 54.8 | 12513 |
| 1734643620 | 56.1 | 1.3 | 2.37 | 55.2 | 56.3 | 54.9 | 8139 |
| 1734557220 | 54.8 | 0.1 | 0.18 | 54.8 | 56 | 54.5 | 7363 |
| 1734470820 | 54.7 | -0.7 | -1.26 | 54.9 | 56.2 | 54.7 | 5533 |
| 1734384420 | 55.4 | 0 | 0.00 | 55.4 | 55.9 | 54.8 | 6831 |
| 1734125220 | 55.4 | -0.4 | -0.72 | 55.6 | 56.5 | 55.3 | 5486 |
| 1734038820 | 55.8 | 1 | 1.82 | 54.8 | 56.2 | 54.8 | 5153 |
| 1733952420 | 54.8 | -0.1 | -0.18 | 54.9 | 55.4 | 54.6 | 4632 |
| 1733866020 | 54.9 | 0.3 | 0.55 | 54.7 | 55.4 | 54.4 | 2699 |
| 1733779620 | 54.6 | 0.2 | 0.37 | 54.1 | 55.4 | 53.9 | 5883 |
| 1733520420 | 54.4 | 0.6 | 1.12 | 53.6 | 54.6 | 53.5 | 11216 |
| 1733434020 | 53.8 | 0.6 | 1.13 | 53 | 53.9 | 53 | 7127 |
| 1733347620 | 53.2 | 0.6 | 1.14 | 52.8 | 53.5 | 52.6 | 7960 |
| 1733261220 | 52.6 | 0 | 0.00 | 52.9 | 53.5 | 52.6 | 2886 |
| 1733174820 | 52.6 | -0.9 | -1.68 | 53.3 | 53.8 | 52.4 | 20631 |
| 1732915620 | 53.5 | -0.4 | -0.74 | 53.6 | 54 | 53.4 | 4362 |
| 1732829220 | 53.9 | 0.2 | 0.37 | 53.8 | 54.3 | 53.4 | 2945 |
| 1732742820 | 53.7 | -0.3 | -0.56 | 53.4 | 53.8 | 53.1 | 3418 |
| 1732656420 | 54 | 0 | 0.00 | 54 | 54.1 | 53.2 | 5199 |
| 1732570020 | 54 | -0.4 | -0.74 | 54.6 | 55.2 | 53.9 | 3986 |
| 1732310820 | 54.4 | 0.8 | 1.49 | 53.9 | 54.8 | 53.6 | 5195 |
| 1732224420 | 53.6 | -0.7 | -1.29 | 54.2 | 54.2 | 53.1 | 5925 |
| 1732138020 | 54.3 | 0.4 | 0.74 | 54 | 54.8 | 53.3 | 6823 |
| 1732051620 | 53.9 | -1.5 | -2.71 | 55.1 | 55.2 | 53.8 | 5482 |
| 1731965220 | 55.4 | -0.1 | -0.18 | 55.9 | 56.2 | 54.8 | 7057 |
| 1731705960 | 55.5 | -0.8 | -1.42 | 56 | 56.8 | 55.2 | 10209 |
| 1731619560 | 56.3 | 2.2 | 4.07 | 54.3 | 56.6 | 54.1 | 11027 |
| 1731533160 | 54.1 | 0.9 | 1.69 | 53.1 | 54.7 | 52.8 | 10612 |
| 1731446820 | 53.2 | -4.1 | -7.16 | 56.5 | 56.5 | 52.7 | 37414 |
| 1731360420 | 57.3 | 0.1 | 0.17 | 56.6 | 57.6 | 56.6 | 8513 |
| 1731101220 | 57.2 | 0 | 0.00 | 57.8 | 57.8 | 56.2 | 3513 |
| 1731014760 | 57.2 | 1.3 | 2.33 | 56.5 | 57.6 | 56.2 | 6616 |
| 1730928360 | 55.9 | -0.4 | -0.71 | 56 | 57.5 | 55.6 | 10636 |
| 1730841960 | 56.3 | 0.4 | 0.72 | 55.9 | 56.8 | 55.3 | 4309 |
| 1730755560 | 55.9 | -0.1 | -0.18 | 56.2 | 56.8 | 55.8 | 5263 |
| 1730496360 | 56 | -0.6 | -1.06 | 57.1 | 57.3 | 55.6 | 4234 |
| 1730409960 | 56.6 | -0.9 | -1.57 | 57.1 | 57.9 | 56.1 | 7963 |
| 1730323560 | 57.5 | -1.2 | -2.04 | 58.1 | 58.7 | 57.5 | 7760 |
| 1730237160 | 58.7 | 0.7 | 1.21 | 57.8 | 58.9 | 57.5 | 9871 |
| 1730150760 | 58 | 0.4 | 0.69 | 58 | 58.5 | 57.7 | 3859 |
| 1729888020 | 57.6 | 0.3 | 0.52 | 57.1 | 58.1 | 57.1 | 3899 |
| 1729801560 | 57.3 | 0.5 | 0.88 | 56.8 | 58 | 56.7 | 3819 |
| 1729715160 | 56.8 | -0.5 | -0.87 | 57.7 | 57.9 | 56.8 | 3844 |
| 1729628760 | 57.3 | -0.5 | -0.87 | 58 | 58.6 | 57.2 | 6169 |
| 1729542360 | 57.8 | -0.1 | -0.17 | 58.2 | 58.7 | 57.8 | 5967 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
