Alleima AB Historical Data - M46 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Alleima AB (M46)
Alleima AB (M46) Historical

Alleima AB (M46)

6.71

0.19

( 2.91% )

Updated: 06:34:43

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	1.51285930408	6.61	6.71	6.515	259	6.53241299	DE
4	-0.245	-3.52264557872	6.955	6.955	6.18	251	6.63922672	DE
12	1.005	17.6161262051	5.705	7.21	5.54	266	6.26185632	DE
26	-0.155	-2.25782957028	6.865	7.21	5.54	280	6.23813099	DE
52	0.022	0.328947368421	6.688	7.21	5.475	280	6.21614018	DE
156	2.47	58.2547169811	4.24	7.21	4.212	437	6.12515601	DE
260	2.47	58.2547169811	4.24	7.21	4.212	437	6.12515601	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736371620	6.515	-0.19	-2.76	6.635	6.69	6.515	1106
1736285220	6.7	0.07	1.06	6.7	6.7	6.7	77
1736198820	6.63	0.04	0.68	6.6	6.63	6.6	11
1735939620	6.585	-0.03	-0.38	6.605	6.605	6.5199999	96
1735853220	6.61	0.07	0.99	6.61	6.61	6.61	3
1735594020	6.545	0	0.00	6.545	6.545	6.545	0
1735334820	6.545	0.13	1.95	6.515	6.545	6.515	5
1734989220	6.42	0.24	3.88	6.42	6.42	6.42	46
1734730020	6.18	-0.34	-5.14	6.42	6.475	6.18	126
1734643620	6.515	-0.1	-1.44	6.535	6.535	6.455	335
1734557220	6.61	-0.07	-0.97	6.675	6.675	6.61	252
1734470820	6.675	-0.04	-0.60	6.68	6.68	6.675	162
1734384420	6.715	-0.14	-1.97	6.835	6.835	6.715	645
1734125220	6.85	-0.11	-1.51	6.85	6.85	6.85	33
1734038820	6.955	-0.04	-0.57	6.955	6.955	6.955	614
1733952420	6.995	-0.06	-0.78	7.01	7.01	6.995	217
1733866020	7.05	-0.11	-1.54	7.1	7.1	7.05	127
1733779620	7.16	0.27	3.92	6.83	7.21	6.83	89
1733520420	6.89	0.06	0.88	6.89	6.89	6.89	100
1733434020	6.83	0.01	0.15	6.85	6.87	6.83	10
1733347620	6.82	0.22	3.33	6.635	6.82	6.635	738
1733261220	6.6	0	0.00	6.6	6.6	6.6	0
1733174820	6.6	0.08	1.23	6.545	6.6	6.545	17
1732915620	6.5199999	0	0.00	6.5199999	6.5199999	6.5199999	0
1732829220	6.5199999	0.22	3.49	6.45	6.5199999	6.45	902
1732742820	6.3	0.06	1.04	6.3	6.3	6.3	20
1732656420	6.235	-0.07	-1.03	6.225	6.235	6.225	51
1732570020	6.3	0.21	3.36	6.155	6.3	6.155	112
1732310820	6.095	0	0.00	6.095	6.095	6.095	0
1732224420	6.095	-0.08	-1.22	6.045	6.105	6.045	89
1732138020	6.17	0	0.00	6.17	6.17	6.17	0
1732051620	6.17	0.04	0.57	6.17	6.17	6.17	4
1731965220	6.135	0.02	0.41	6.13	6.135	6.13	465
1731705960	6.11	-0.03	-0.41	6.11	6.11	6.11	100
1731619560	6.135	0.04	0.57	6.135	6.135	6.135	1
1731533160	6.1	0.01	0.16	6.005	6.1	6.005	93
1731446820	6.09	-0.21	-3.33	6.18	6.1849999	6.09	70
1731360420	6.3	0.11	1.78	6.3	6.3	6.3	81
1731101220	6.19	-0.05	-0.80	6.21	6.21	6.1849999	793
1731014760	6.24	0.32	5.32	6.045	6.24	6.045	947
1730928360	5.925	0.33	5.80	5.915	5.925	5.915	36
1730841960	5.6	0.06	1.08	5.58	5.6	5.58	600
1730755560	5.54	-0.09	-1.51	5.5599999	5.5599999	5.54	105
1730496360	5.625	0.07	1.17	5.625	5.625	5.625	1
1730409960	5.5599999	0	0.00	5.5599999	5.5599999	5.5599999	0
1730323560	5.5599999	-0.16	-2.71	5.64	5.64	5.5599999	332
1730237160	5.715	0.02	0.35	5.715	5.715	5.715	2
1730150760	5.695	0.09	1.52	5.76	5.76	5.695	40
1729887960	5.61	0	0.00	5.61	5.61	5.61	0
1729801560	5.61	-0.16	-2.69	5.7	5.765	5.61	289
1729715160	5.765	-0.16	-2.62	5.85	5.85	5.765	264
1729628760	5.92	0.09	1.63	5.79	5.965	5.79	609
1729542360	5.825	-0.06	-1.02	5.885	5.885	5.825	1360
1729283160	5.885	0.19	3.25	5.745	5.885	5.745	41
1729196760	5.7	-0.08	-1.38	5.705	5.705	5.7	562
1729110360	5.78	0.05	0.87	5.76	5.78	5.76	601
1729023960	5.73	-0.12	-1.97	5.82	5.82	5.73	302
1728937620	5.845	-0.2	-3.23	6.045	6.045	5.845	9
1728678360	6.04	0.01	0.17	6.025	6.04	6.0199999	512
1728591960	6.03	-0.03	-0.41	6.105	6.105	6.03	243
1728505560	6.055	-0.06	-0.90	6.055	6.055	6.055	42

Mizuho Finl (PK)

Vontobel Financial Produ...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions