All for One Group SE (A1OS.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 10:32AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 61.00 | 63.60 | 61.00 | 61.00 | 61.00 | 4,034 |
| 28 May 2024 | 59.80 | 60.00 | 59.20 | 59.80 | 59.80 | 2,131 |
| 27 May 2024 | 58.80 | 60.00 | 58.80 | 59.80 | 59.80 | 1,177 |
| 24 May 2024 | 58.20 | 58.40 | 58.00 | 58.20 | 58.20 | 1,001 |
| 23 May 2024 | 58.40 | 58.80 | 58.20 | 58.60 | 58.60 | 774 |
| 22 May 2024 | 59.00 | 59.00 | 58.00 | 58.60 | 58.60 | 833 |
| 21 May 2024 | 57.20 | 58.60 | 57.20 | 57.80 | 57.80 | 726 |
| 20 May 2024 | 57.40 | 58.20 | 57.40 | 57.40 | 57.40 | 238 |
| 17 May 2024 | 57.60 | 58.20 | 57.20 | 57.40 | 57.40 | 876 |
| 16 May 2024 | 56.20 | 57.40 | 56.20 | 57.40 | 57.40 | 442 |
| 15 May 2024 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 2,049 |
| 14 May 2024 | 56.20 | 56.20 | 54.20 | 56.00 | 56.00 | 3,607 |
| 13 May 2024 | 57.40 | 57.40 | 56.20 | 56.40 | 56.40 | 2,285 |
| 10 May 2024 | 58.60 | 58.60 | 58.20 | 58.60 | 58.60 | 100 |
| 09 May 2024 | 58.60 | 58.60 | 58.40 | 58.40 | 58.40 | 574 |
| 08 May 2024 | 58.00 | 59.00 | 58.00 | 58.40 | 58.40 | 1,150 |
| 07 May 2024 | 58.20 | 59.20 | 58.00 | 58.20 | 58.20 | 1,994 |
| 06 May 2024 | 57.80 | 58.60 | 57.80 | 58.40 | 58.40 | 366 |
| 03 May 2024 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 553 |
| 02 May 2024 | 58.60 | 58.80 | 57.40 | 57.80 | 57.80 | 1,128 |
| 30 Apr 2024 | 59.00 | 59.00 | 55.20 | 58.40 | 58.40 | 2,599 |
| 29 Apr 2024 | 60.00 | 60.20 | 59.00 | 60.20 | 60.20 | 398 |
| 26 Apr 2024 | 59.80 | 60.40 | 59.60 | 60.40 | 60.40 | 665 |
| 25 Apr 2024 | 60.00 | 60.20 | 59.60 | 59.60 | 59.60 | 324 |
| 24 Apr 2024 | 61.40 | 61.40 | 60.00 | 60.00 | 60.00 | 4,449 |
| 23 Apr 2024 | 61.40 | 61.60 | 61.00 | 61.40 | 61.40 | 2,776 |
| 22 Apr 2024 | 59.00 | 60.80 | 59.00 | 60.80 | 60.80 | 4,607 |
| 19 Apr 2024 | 58.80 | 59.40 | 58.40 | 59.40 | 59.40 | 1,069 |
| 18 Apr 2024 | 58.20 | 59.40 | 58.20 | 59.40 | 59.40 | 1,873 |
| 17 Apr 2024 | 58.00 | 59.00 | 57.80 | 59.00 | 59.00 | 1,664 |
| 16 Apr 2024 | 59.80 | 59.80 | 57.00 | 57.80 | 57.80 | 3,507 |
| 15 Apr 2024 | 58.20 | 61.80 | 58.20 | 60.40 | 60.40 | 2,106 |
| 12 Apr 2024 | 57.80 | 60.00 | 56.60 | 58.60 | 58.60 | 6,661 |
| 11 Apr 2024 | 59.20 | 59.60 | 57.40 | 57.40 | 57.40 | 1,867 |
| 10 Apr 2024 | 58.60 | 59.80 | 58.20 | 59.80 | 59.80 | 1,499 |
| 09 Apr 2024 | 59.20 | 59.60 | 58.60 | 58.60 | 58.60 | 3,193 |
| 08 Apr 2024 | 58.20 | 59.20 | 58.20 | 59.20 | 59.20 | 1,952 |
| 05 Apr 2024 | 57.60 | 59.20 | 56.80 | 59.20 | 59.20 | 3,750 |
| 04 Apr 2024 | 58.40 | 59.00 | 58.40 | 58.60 | 58.60 | 276 |
| 03 Apr 2024 | 58.00 | 59.40 | 57.40 | 59.40 | 59.40 | 2,277 |
| 02 Apr 2024 | 58.60 | 59.00 | 57.40 | 58.20 | 58.20 | 2,193 |
| 28 Mar 2024 | 55.20 | 58.20 | 55.00 | 58.20 | 58.20 | 2,726 |
| 27 Mar 2024 | 56.60 | 56.60 | 55.20 | 55.20 | 55.20 | 1,464 |
| 26 Mar 2024 | 55.60 | 56.80 | 55.60 | 56.60 | 56.60 | 882 |
| 25 Mar 2024 | 57.60 | 57.60 | 55.40 | 56.00 | 56.00 | 2,410 |
| 22 Mar 2024 | 58.60 | 59.80 | 58.40 | 58.40 | 58.40 | 1,768 |
| 21 Mar 2024 | 55.00 | 58.80 | 54.20 | 58.40 | 58.40 | 6,700 |
| 20 Mar 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 384 |
| 19 Mar 2024 | 54.00 | 54.60 | 54.00 | 54.00 | 54.00 | 519 |
| 18 Mar 2024 | 55.00 | 55.40 | 54.00 | 54.00 | 54.00 | 2,425 |
| 15 Mar 2024 | 53.20 | 55.40 | 53.20 | 55.40 | 55.40 | 1,646 |
| 15 Mar 2024 | 1.45 Dividend | |||||
| 14 Mar 2024 | 56.20 | 57.20 | 55.20 | 55.20 | 53.75 | 2,460 |
| 13 Mar 2024 | 55.80 | 57.20 | 55.80 | 56.20 | 54.72 | 926 |
| 12 Mar 2024 | 56.40 | 57.80 | 56.20 | 57.40 | 55.89 | 1,804 |
| 11 Mar 2024 | 56.20 | 56.60 | 55.00 | 56.40 | 54.92 | 3,579 |
| 08 Mar 2024 | 56.60 | 58.00 | 56.60 | 56.80 | 55.31 | 2,980 |
| 07 Mar 2024 | 55.20 | 56.60 | 55.00 | 56.00 | 54.53 | 2,484 |
| 06 Mar 2024 | 55.60 | 55.80 | 55.00 | 55.00 | 53.56 | 1,415 |
| 05 Mar 2024 | 55.20 | 56.80 | 55.20 | 56.60 | 55.11 | 3,586 |
| 04 Mar 2024 | 54.80 | 55.80 | 54.20 | 55.80 | 54.33 | 7,534 |
| 01 Mar 2024 | 55.40 | 55.40 | 54.20 | 54.40 | 52.97 | 3,693 |
| 29 Feb 2024 | 55.20 | 55.20 | 54.40 | 54.80 | 53.36 | 1,649 |
| 28 Feb 2024 | 56.40 | 56.40 | 54.20 | 54.40 | 52.97 | 8,648 |
| 27 Feb 2024 | 54.40 | 56.40 | 54.20 | 56.40 | 54.92 | 3,773 |
| 26 Feb 2024 | 55.40 | 55.60 | 54.80 | 55.00 | 53.56 | 957 |
| 23 Feb 2024 | 55.00 | 55.60 | 54.20 | 55.20 | 53.75 | 1,668 |
| 22 Feb 2024 | 56.00 | 56.00 | 54.00 | 54.40 | 52.97 | 3,163 |
| 21 Feb 2024 | 55.40 | 56.40 | 55.00 | 55.40 | 53.94 | 4,009 |
| 20 Feb 2024 | 57.80 | 58.00 | 55.40 | 55.40 | 53.94 | 3,197 |
| 19 Feb 2024 | 57.80 | 58.40 | 56.80 | 56.80 | 55.31 | 6,065 |
| 16 Feb 2024 | 56.40 | 58.00 | 55.80 | 55.80 | 54.33 | 15,052 |
| 15 Feb 2024 | 55.20 | 57.60 | 54.40 | 55.40 | 53.94 | 16,407 |
| 14 Feb 2024 | 51.80 | 55.00 | 51.80 | 54.00 | 52.58 | 2,773 |
| 13 Feb 2024 | 53.20 | 54.20 | 50.80 | 51.00 | 49.66 | 3,906 |
| 12 Feb 2024 | 53.00 | 55.00 | 52.20 | 53.00 | 51.61 | 3,674 |
| 09 Feb 2024 | 52.60 | 54.00 | 52.20 | 52.20 | 50.83 | 6,377 |
| 08 Feb 2024 | 52.00 | 53.60 | 51.40 | 52.20 | 50.83 | 8,791 |
| 07 Feb 2024 | 51.00 | 51.20 | 50.40 | 51.00 | 49.66 | 7,592 |
| 06 Feb 2024 | 51.40 | 51.60 | 50.60 | 50.60 | 49.27 | 3,064 |
| 05 Feb 2024 | 49.30 | 51.60 | 48.00 | 51.40 | 50.05 | 19,025 |
| 02 Feb 2024 | 49.40 | 49.70 | 49.30 | 49.30 | 48.00 | 1,896 |
| 01 Feb 2024 | 50.00 | 50.00 | 48.90 | 49.10 | 47.81 | 754 |
| 31 Jan 2024 | 50.80 | 50.80 | 49.50 | 49.50 | 48.20 | 1,910 |
| 30 Jan 2024 | 50.80 | 51.00 | 50.00 | 50.60 | 49.27 | 1,817 |
| 29 Jan 2024 | 50.60 | 51.00 | 48.60 | 51.00 | 49.66 | 2,618 |
| 26 Jan 2024 | 46.80 | 51.00 | 46.80 | 50.20 | 48.88 | 7,680 |
| 25 Jan 2024 | 46.30 | 46.50 | 46.20 | 46.20 | 44.99 | 97 |
| 24 Jan 2024 | 44.00 | 46.50 | 44.00 | 46.50 | 45.28 | 1,586 |
| 23 Jan 2024 | 43.90 | 44.00 | 43.70 | 43.70 | 42.55 | 196 |
| 22 Jan 2024 | 43.50 | 44.10 | 43.40 | 43.90 | 42.75 | 1,135 |
| 19 Jan 2024 | 44.10 | 44.40 | 43.80 | 44.00 | 42.84 | 1,193 |
| 18 Jan 2024 | 43.70 | 44.80 | 43.70 | 44.80 | 43.62 | 453 |
| 17 Jan 2024 | 44.20 | 44.50 | 43.40 | 43.40 | 42.26 | 1,991 |
| 16 Jan 2024 | 44.50 | 44.60 | 44.10 | 44.60 | 43.43 | 449 |
| 15 Jan 2024 | 44.30 | 44.60 | 44.00 | 44.60 | 43.43 | 1,480 |
| 12 Jan 2024 | 43.20 | 44.30 | 43.20 | 44.30 | 43.14 | 1,342 |
| 11 Jan 2024 | 44.40 | 45.30 | 42.40 | 42.70 | 41.58 | 4,849 |
| 10 Jan 2024 | 46.90 | 46.90 | 44.30 | 44.30 | 43.14 | 3,847 |
| 09 Jan 2024 | 46.50 | 46.80 | 46.10 | 46.70 | 45.47 | 3,147 |
| *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.