Alm. Brand A/S (1AM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:18AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | - |
| 09 May 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| 08 May 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| 07 May 2024 | 1.7010 | 1.7360 | 1.7010 | 1.7360 | 1.7360 | - |
| 06 May 2024 | 1.6800 | 1.7120 | 1.6800 | 1.7120 | 1.7120 | - |
| 03 May 2024 | 1.6910 | 1.6970 | 1.6910 | 1.6970 | 1.6970 | - |
| 02 May 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 30 Apr 2024 | 1.5740 | 1.5740 | 1.5720 | 1.5720 | 1.5720 | - |
| 29 Apr 2024 | 1.5630 | 1.5800 | 1.5630 | 1.5800 | 1.5800 | - |
| 26 Apr 2024 | 1.5420 | 1.5640 | 1.5420 | 1.5640 | 1.5640 | - |
| 25 Apr 2024 | 1.5640 | 1.5860 | 1.5640 | 1.5860 | 1.5860 | - |
| 24 Apr 2024 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | - |
| 23 Apr 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| 22 Apr 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
| 19 Apr 2024 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | - |
| 19 Apr 2024 | 0.55 Dividend | |||||
| 18 Apr 2024 | 1.5610 | 1.5830 | 1.5610 | 1.5830 | 1.0330 | - |
| 17 Apr 2024 | 1.5640 | 1.5880 | 1.5640 | 1.5880 | 1.0363 | - |
| 16 Apr 2024 | 1.5410 | 1.5670 | 1.5410 | 1.5670 | 1.0226 | - |
| 15 Apr 2024 | 1.5480 | 1.5720 | 1.5480 | 1.5720 | 1.0258 | - |
| 12 Apr 2024 | 1.5950 | 1.6000 | 1.5940 | 1.6000 | 1.0441 | - |
| 11 Apr 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.0428 | - |
| 10 Apr 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.0461 | - |
| 09 Apr 2024 | 1.6270 | 1.7350 | 1.6270 | 1.7350 | 1.1322 | 100 |
| 08 Apr 2024 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.0689 | - |
| 05 Apr 2024 | 1.6610 | 1.6610 | 1.6530 | 1.6530 | 1.0787 | - |
| 04 Apr 2024 | 1.6850 | 1.7700 | 1.6840 | 1.7700 | 1.1550 | 4,663 |
| 03 Apr 2024 | 1.6740 | 1.7300 | 1.6740 | 1.7300 | 1.1289 | - |
| 02 Apr 2024 | 1.7250 | 1.7250 | 1.7000 | 1.7000 | 1.1093 | - |
| 28 Mar 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.1061 | - |
| 27 Mar 2024 | 1.6890 | 1.7220 | 1.6890 | 1.7150 | 1.1191 | - |
| 26 Mar 2024 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | 1.1296 | - |
| 25 Mar 2024 | 1.7020 | 1.7020 | 1.6940 | 1.6940 | 1.1054 | - |
| 22 Mar 2024 | 1.7170 | 1.7230 | 1.7170 | 1.7230 | 1.1244 | - |
| 21 Mar 2024 | 1.6870 | 1.7230 | 1.6870 | 1.7230 | 1.1244 | - |
| 20 Mar 2024 | 1.6680 | 1.8270 | 1.6680 | 1.8270 | 1.1922 | 100 |
| 19 Mar 2024 | 1.6610 | 1.7850 | 1.6610 | 1.6810 | 1.0970 | 750 |
| 18 Mar 2024 | 1.6720 | 1.7850 | 1.6720 | 1.7850 | 1.1648 | 2,500 |
| 15 Mar 2024 | 1.6730 | 1.6840 | 1.6730 | 1.6840 | 1.0989 | - |
| 14 Mar 2024 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | 1.0983 | - |
| 13 Mar 2024 | 1.6400 | 1.6630 | 1.6400 | 1.6590 | 1.0826 | - |
| 12 Mar 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.0650 | - |
| 11 Mar 2024 | 1.6500 | 1.7720 | 1.6500 | 1.7720 | 1.1563 | 247 |
| 08 Mar 2024 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | 1.0663 | - |
| 07 Mar 2024 | 1.6260 | 1.6550 | 1.6260 | 1.6550 | 1.0800 | - |
| 06 Mar 2024 | 1.6270 | 1.6470 | 1.6270 | 1.6470 | 1.0748 | - |
| 05 Mar 2024 | 1.6730 | 1.6730 | 1.6520 | 1.6520 | 1.0780 | - |
| 04 Mar 2024 | 1.7170 | 1.7170 | 1.7030 | 1.7030 | 1.1113 | - |
| 01 Mar 2024 | 1.6940 | 1.6940 | 1.6890 | 1.6890 | 1.1022 | - |
| 29 Feb 2024 | 1.6790 | 1.7010 | 1.6790 | 1.7010 | 1.1100 | - |
| 28 Feb 2024 | 1.6430 | 1.6770 | 1.6430 | 1.6770 | 1.0943 | - |
| 27 Feb 2024 | 1.6570 | 1.6570 | 1.6550 | 1.6550 | 1.0800 | - |
| 26 Feb 2024 | 1.6900 | 1.7130 | 1.6900 | 1.7130 | 1.1178 | - |
| 23 Feb 2024 | 1.6530 | 1.6660 | 1.6530 | 1.6660 | 1.0872 | - |
| 22 Feb 2024 | 1.6470 | 1.6890 | 1.6470 | 1.6890 | 1.1022 | - |
| 21 Feb 2024 | 1.6320 | 1.6660 | 1.6320 | 1.6660 | 1.0872 | - |
| 20 Feb 2024 | 1.6210 | 1.6400 | 1.6210 | 1.6400 | 1.0702 | - |
| 19 Feb 2024 | 1.6550 | 1.6550 | 1.6310 | 1.6310 | 1.0643 | - |
| 16 Feb 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.0754 | - |
| 15 Feb 2024 | 1.6150 | 1.6510 | 1.6150 | 1.6510 | 1.0774 | - |
| 14 Feb 2024 | 1.6200 | 1.6200 | 1.6170 | 1.6170 | 1.0552 | - |
| 13 Feb 2024 | 1.6070 | 1.6240 | 1.6070 | 1.6240 | 1.0598 | - |
| 12 Feb 2024 | 1.5850 | 1.5980 | 1.5850 | 1.5980 | 1.0428 | - |
| 09 Feb 2024 | 1.5720 | 1.5990 | 1.5720 | 1.5930 | 1.0395 | - |
| 08 Feb 2024 | 1.5870 | 1.6220 | 1.5870 | 1.5880 | 1.0363 | - |
| 07 Feb 2024 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.0434 | - |
| 06 Feb 2024 | 1.5910 | 1.6200 | 1.5910 | 1.6200 | 1.0571 | - |
| 05 Feb 2024 | 1.6200 | 1.6290 | 1.6200 | 1.6290 | 1.0630 | - |
| 02 Feb 2024 | 1.6090 | 1.6090 | 1.6090 | 1.6090 | 1.0500 | - |
| 01 Feb 2024 | 1.6270 | 1.6280 | 1.6210 | 1.6280 | 1.0624 | - |
| 31 Jan 2024 | 1.6270 | 1.6350 | 1.6270 | 1.6350 | 1.0669 | - |
| 30 Jan 2024 | 1.5980 | 1.6220 | 1.5980 | 1.6200 | 1.0571 | - |
| 29 Jan 2024 | 1.6030 | 1.6030 | 1.5980 | 1.5980 | 1.0428 | - |
| 26 Jan 2024 | 1.6070 | 1.6120 | 1.5970 | 1.6120 | 1.0519 | - |
| 25 Jan 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.0480 | - |
| 24 Jan 2024 | 1.6070 | 1.6100 | 1.6070 | 1.6100 | 1.0506 | - |
| 23 Jan 2024 | 1.6010 | 1.6060 | 1.6010 | 1.6060 | 1.0480 | - |
| 22 Jan 2024 | 1.5620 | 1.5620 | 1.5580 | 1.5580 | 1.0167 | - |
| 19 Jan 2024 | 1.5060 | 1.5310 | 1.5060 | 1.5310 | 0.9991 | - |
| 18 Jan 2024 | 1.5020 | 1.5230 | 1.5020 | 1.5230 | 0.9938 | - |
| 17 Jan 2024 | 1.5230 | 1.5230 | 1.5230 | 1.5230 | 0.9938 | - |
| 16 Jan 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.0043 | - |
| 15 Jan 2024 | 1.5790 | 1.5790 | 1.5580 | 1.5620 | 1.0193 | - |
| 12 Jan 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.0017 | - |
| 11 Jan 2024 | 1.5390 | 1.5630 | 1.5390 | 1.5630 | 1.0199 | - |
| 10 Jan 2024 | 1.5430 | 1.5470 | 1.5430 | 1.5470 | 1.0095 | - |
| 09 Jan 2024 | 1.5390 | 1.5590 | 1.5390 | 1.5590 | 1.0173 | - |
| 08 Jan 2024 | 1.5230 | 1.5540 | 1.5230 | 1.5540 | 1.0141 | - |
| 05 Jan 2024 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 0.9893 | - |
| 04 Jan 2024 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | 0.9847 | - |
| 03 Jan 2024 | 1.5290 | 1.6200 | 1.5290 | 1.6200 | 1.0571 | 810 |
| 02 Jan 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.0219 | - |
| 29 Dec 2023 | 1.5410 | 1.5410 | 1.5410 | 1.5410 | 1.0056 | - |
| 28 Dec 2023 | 1.5410 | 1.5410 | 1.5410 | 1.5410 | 1.0056 | - |
| 27 Dec 2023 | 1.5220 | 1.5500 | 1.5220 | 1.5500 | 1.0115 | - |
| 22 Dec 2023 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 0.9906 | - |
| 21 Dec 2023 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | 0.9978 | - |
| 20 Dec 2023 | 1.5500 | 1.5570 | 1.5500 | 1.5570 | 1.0160 | - |
| 19 Dec 2023 | 1.5460 | 1.5600 | 1.5460 | 1.5600 | 1.0180 | - |
| 18 Dec 2023 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.0193 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.