ABO Wind AG (AB9.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM 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 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 09 May 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 08 May 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 07 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 06 May 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 03 May 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 02 May 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 02 May 2024 | 0.6 Dividend | |||||
| 30 Apr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 54.60 | - |
| 29 Apr 2024 | 54.60 | 56.00 | 54.60 | 56.00 | 55.39 | 200 |
| 26 Apr 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 54.80 | - |
| 25 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.39 | - |
| 24 Apr 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 54.80 | - |
| 23 Apr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 55.59 | - |
| 22 Apr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.00 | - |
| 19 Apr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.00 | - |
| 18 Apr 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 54.80 | - |
| 17 Apr 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.22 | - |
| 16 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.40 | - |
| 15 Apr 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.22 | - |
| 12 Apr 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 53.81 | - |
| 11 Apr 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 51.63 | - |
| 10 Apr 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.20 | - |
| 09 Apr 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.01 | - |
| 08 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.39 | - |
| 05 Apr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 55.79 | - |
| 04 Apr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.17 | - |
| 03 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 57.96 | - |
| 02 Apr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.17 | - |
| 28 Mar 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.14 | - |
| 27 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.35 | - |
| 26 Mar 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.16 | - |
| 25 Mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 56.97 | - |
| 22 Mar 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 56.58 | - |
| 21 Mar 2024 | 54.60 | 56.20 | 54.60 | 56.20 | 55.59 | 200 |
| 20 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 52.82 | - |
| 19 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.42 | - |
| 18 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.41 | - |
| 15 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.61 | - |
| 14 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.45 | - |
| 13 Mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.05 | 250 |
| 12 Mar 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.18 | - |
| 11 Mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.39 | - |
| 08 Mar 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.18 | - |
| 07 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.49 | - |
| 06 Mar 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.01 | - |
| 05 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 46.98 | - |
| 04 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.86 | 1 |
| 01 Mar 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.38 | - |
| 29 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.97 | - |
| 28 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.28 | - |
| 27 Feb 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.36 | - |
| 26 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.65 | - |
| 23 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.65 | - |
| 22 Feb 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.38 | - |
| 21 Feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.18 | - |
| 20 Feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.67 | - |
| 19 Feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 50.84 | - |
| 16 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.64 | - |
| 15 Feb 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.05 | - |
| 14 Feb 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 49.85 | - |
| 13 Feb 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.22 | - |
| 12 Feb 2024 | 48.00 | 53.20 | 48.00 | 53.20 | 52.62 | 200 |
| 09 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.97 | - |
| 08 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.48 | - |
| 07 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.50 | - |
| 06 Feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.30 | - |
| 05 Feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.23 | - |
| 02 Feb 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.43 | - |
| 01 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.74 | - |
| 31 Jan 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.24 | - |
| 30 Jan 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 41.64 | - |
| 29 Jan 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 42.93 | - |
| 26 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.53 | - |
| 25 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.53 | - |
| 24 Jan 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 42.93 | - |
| 23 Jan 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 42.83 | - |
| 22 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.73 | - |
| 19 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.72 | - |
| 18 Jan 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.62 | - |
| 17 Jan 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.41 | - |
| 16 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 44.91 | - |
| 15 Jan 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.92 | - |
| 12 Jan 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.92 | - |
| 11 Jan 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.46 | - |
| 10 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | - |
| 09 Jan 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.44 | - |
| 08 Jan 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.46 | - |
| 05 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | - |
| 04 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | - |
| 03 Jan 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.66 | - |
| 02 Jan 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.15 | - |
| 29 Dec 2023 | 40.90 | 41.00 | 40.90 | 41.00 | 40.55 | - |
| 28 Dec 2023 | 41.30 | 41.30 | 41.30 | 41.30 | 40.85 | - |
| 27 Dec 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.15 | - |
| 22 Dec 2023 | 40.90 | 40.90 | 40.90 | 40.90 | 40.46 | - |
| 21 Dec 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.15 | 96 |
| 20 Dec 2023 | 40.50 | 40.50 | 40.30 | 40.30 | 39.86 | 440 |
| 19 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.58 | - |
| 18 Dec 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.37 | - |
| *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.