|
 ALTANA - [Ticker: ALT.F] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ALT.F quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 9,400 | 43.80 | 44.20 | 43.60 | 44.04 | 00:00:00 | | 2005-01-25 | 4,700 | 44.04 | 44.22 | 43.95 | 44.17 | 00:00:00 | | 2005-01-26 | 0 | 44.17 | 44.17 | 44.17 | 44.17 | 00:00:00 | | 2005-01-27 | 14,400 | 45.40 | 45.70 | 44.65 | 45.20 | 00:00:00 | | 2005-01-28 | 8,300 | 45.40 | 45.41 | 44.20 | 44.50 | 00:00:00 | | 2005-01-31 | 9,400 | 44.68 | 45.00 | 44.49 | 45.00 | 00:00:00 | | 2005-02-01 | 6,500 | 44.95 | 45.31 | 44.56 | 44.97 | 00:00:00 | | 2005-02-02 | 11,700 | 45.35 | 45.35 | 44.30 | 44.84 | 00:00:00 | | 2005-02-03 | 5,600 | 44.79 | 44.97 | 44.53 | 44.67 | 00:00:00 | | 2005-02-04 | 20,100 | 44.70 | 45.59 | 44.70 | 45.54 | 00:00:00 | | 2005-02-07 | 15,500 | 45.20 | 46.12 | 45.20 | 46.08 | 00:00:00 | | 2005-02-08 | 10,700 | 46.10 | 46.10 | 45.01 | 45.15 | 00:00:00 | | 2005-02-09 | 17,600 | 45.25 | 46.25 | 45.25 | 46.14 | 00:00:00 | | 2005-02-10 | 18,500 | 46.27 | 46.68 | 46.20 | 46.31 | 00:00:00 | | 2005-02-11 | 14,100 | 46.42 | 46.63 | 46.07 | 46.57 | 00:00:00 | | 2005-02-14 | 13,200 | 46.70 | 46.80 | 46.14 | 46.21 | 00:00:00 | | 2005-02-15 | 12,600 | 46.30 | 46.48 | 45.52 | 45.75 | 00:00:00 | | 2005-02-16 | 22,300 | 45.70 | 46.00 | 45.24 | 45.90 | 00:00:00 | | 2005-02-17 | 5,900 | 45.60 | 45.95 | 45.50 | 45.50 | 00:00:00 | | 2005-02-18 | 3,800 | 45.62 | 46.00 | 45.38 | 45.60 | 00:00:00 | | 2005-02-21 | 12,200 | 45.50 | 46.55 | 45.50 | 46.55 | 00:00:00 | | 2005-02-22 | 17,400 | 46.45 | 47.41 | 46.30 | 47.16 | 00:00:00 | | 2005-02-23 | 10,700 | 46.80 | 47.00 | 46.54 | 46.73 | 00:00:00 | | 2005-02-24 | 17,400 | 46.60 | 46.60 | 46.02 | 46.33 | 00:00:00 | | 2005-02-25 | 8,600 | 46.43 | 46.77 | 46.18 | 46.70 | 00:00:00 | | 2005-02-28 | 7,400 | 46.74 | 46.80 | 46.40 | 46.40 | 00:00:00 | | 2005-03-01 | 11,400 | 46.10 | 47.35 | 46.10 | 47.10 | 00:00:00 | | 2005-03-02 | 15,300 | 47.20 | 48.01 | 47.03 | 48.00 | 00:00:00 | | 2005-03-03 | 9,700 | 47.98 | 48.37 | 47.50 | 47.65 | 00:00:00 | | 2005-03-04 | 8,300 | 47.71 | 47.86 | 47.50 | 47.73 | 00:00:00 | | 2005-03-07 | 10,200 | 47.70 | 47.70 | 47.28 | 47.46 | 00:00:00 | | 2005-03-08 | 11,700 | 47.45 | 48.00 | 47.24 | 47.37 | 00:00:00 | | 2005-03-09 | 13,900 | 47.60 | 47.60 | 46.36 | 46.36 | 00:00:00 | | 2005-03-10 | 5,800 | 46.30 | 46.78 | 46.07 | 46.21 | 00:00:00 | | 2005-03-11 | 4,500 | 46.32 | 46.60 | 46.19 | 46.50 | 00:00:00 | | 2005-03-14 | 5,400 | 46.48 | 46.85 | 46.15 | 46.65 | 00:00:00 | | 2005-03-15 | 9,500 | 46.68 | 47.92 | 46.68 | 47.60 | 00:00:00 | | 2005-03-16 | 8,800 | 47.50 | 47.76 | 47.33 | 47.52 | 00:00:00 | | 2005-03-17 | 8,300 | 47.60 | 47.60 | 46.98 | 47.27 | 00:00:00 | | 2005-03-18 | 29,500 | 47.30 | 49.30 | 47.30 | 49.12 | 00:00:00 | | 2005-03-21 | 21,500 | 49.10 | 49.10 | 48.49 | 48.91 | 00:00:00 | | 2005-03-22 | 13,100 | 48.85 | 49.37 | 48.66 | 48.90 | 00:00:00 | | 2005-03-23 | 13,600 | 48.45 | 48.62 | 48.08 | 48.38 | 00:00:00 | | 2005-03-24 | 10,900 | 48.48 | 48.48 | 47.90 | 48.23 | 00:00:00 | | 2005-03-25 | 0 | 48.23 | 48.23 | 48.23 | 48.23 | 00:00:00 | | 2005-03-28 | 0 | 48.23 | 48.23 | 48.23 | 48.23 | 00:00:00 | | 2005-03-29 | 11,600 | 48.35 | 48.65 | 48.20 | 48.45 | 00:00:00 | | 2005-03-30 | 8,500 | 48.40 | 49.28 | 48.23 | 49.28 | 00:00:00 | | 2005-03-31 | 12,600 | 49.40 | 49.62 | 48.87 | 48.90 | 00:00:00 | | 2005-04-01 | 8,900 | 48.80 | 49.14 | 48.61 | 49.07 | 00:00:00 | | 2005-04-04 | 5,900 | 49.30 | 49.73 | 48.55 | 49.05 | 00:00:00 | | 2005-04-05 | 4,800 | 49.25 | 49.75 | 49.05 | 49.60 | 00:00:00 | | 2005-04-06 | 6,000 | 49.60 | 49.88 | 49.51 | 49.88 | 00:00:00 | | 2005-04-07 | 14,300 | 49.94 | 50.31 | 49.45 | 49.75 | 00:00:00 | | 2005-04-08 | 11,000 | 49.85 | 50.10 | 49.75 | 50.10 | 00:00:00 | | 2005-04-11 | 11,700 | 49.80 | 50.50 | 49.40 | 50.50 | 00:00:00 | | 2005-04-12 | 12,300 | 50.45 | 51.25 | 50.26 | 51.20 | 00:00:00 | | 2005-04-13 | 19,600 | 51.40 | 52.38 | 51.31 | 52.10 | 00:00:00 | | 2005-04-14 | 15,700 | 51.94 | 52.41 | 51.54 | 52.25 | 00:00:00 | | 2005-04-15 | 33,500 | 51.96 | 53.89 | 51.95 | 53.40 | 00:00:00 | | 2005-04-18 | 38,500 | 53.30 | 53.30 | 51.57 | 52.60 | 00:00:00 | | 2005-04-19 | 23,600 | 52.15 | 52.15 | 50.89 | 51.23 | 00:00:00 | | 2005-04-20 | 24,400 | 51.00 | 51.00 | 49.84 | 50.45 | 00:00:00 | | 2005-04-21 | 11,300 | 50.00 | 50.80 | 50.00 | 50.55 | 00:00:00 | | 2005-04-22 | 7,100 | 50.48 | 50.78 | 50.34 | 50.42 | 00:00:00 | | 2005-04-25 | 15,600 | 50.40 | 50.57 | 49.98 | 50.25 | 00:00:00 | | 2005-04-26 | 7,600 | 50.70 | 50.70 | 49.95 | 50.38 | 00:00:00 | | 2005-04-27 | 8,900 | 50.40 | 50.75 | 50.13 | 50.75 | 00:00:00 | | 2005-04-28 | 31,500 | 49.80 | 49.85 | 47.83 | 48.15 | 00:00:00 | | 2005-04-29 | 12,200 | 48.10 | 48.74 | 48.10 | 48.50 | 00:00:00 | | 2005-05-02 | 9,900 | 49.00 | 49.00 | 48.22 | 48.40 | 00:00:00 | | 2005-05-03 | 18,500 | 48.40 | 48.40 | 46.91 | 47.15 | 00:00:00 | | 2005-05-04 | 15,400 | 47.10 | 47.39 | 45.92 | 46.40 | 00:00:00 | | 2005-05-05 | 700 | 45.63 | 46.13 | 45.60 | 46.05 | 00:00:00 | | 2005-05-06 | 11,600 | 46.35 | 47.18 | 46.21 | 47.00 | 00:00:00 | | 2005-05-09 | 11,900 | 47.10 | 47.10 | 46.60 | 46.65 | 00:00:00 | | 2005-05-10 | 9,100 | 46.80 | 47.64 | 46.65 | 46.65 | 00:00:00 | | 2005-05-11 | 3,500 | 46.75 | 47.21 | 46.35 | 46.50 | 00:00:00 | | 2005-05-12 | 6,200 | 46.75 | 46.91 | 46.02 | 46.70 | 00:00:00 | | 2005-05-13 | 6,000 | 46.70 | 47.50 | 46.27 | 47.00 | 00:00:00 | | 2005-05-16 | 200 | 47.20 | 47.20 | 46.50 | 46.87 | 00:00:00 | | 2005-05-17 | 5,100 | 46.80 | 46.91 | 46.09 | 46.80 | 00:00:00 | | 2005-05-18 | 7,400 | 46.95 | 47.10 | 46.50 | 46.93 | 00:00:00 | | 2005-05-19 | 7,100 | 47.00 | 47.23 | 46.18 | 46.35 | 00:00:00 | | 2005-05-20 | 5,900 | 46.45 | 46.93 | 46.27 | 46.70 | 00:00:00 | | 2005-05-23 | 14,000 | 47.12 | 47.12 | 46.50 | 46.65 | 00:00:00 | | 2005-05-24 | 6,200 | 46.65 | 47.20 | 46.65 | 46.78 | 00:00:00 | | 2005-05-25 | 10,800 | 46.90 | 47.85 | 46.81 | 47.70 | 00:00:00 | | 2005-05-26 | 2,500 | 47.60 | 48.05 | 47.60 | 47.90 | 00:00:00 | | 2005-05-27 | 6,700 | 48.00 | 49.20 | 48.00 | 48.90 | 00:00:00 | | 2005-05-30 | 6,000 | 49.10 | 49.10 | 48.55 | 48.75 | 00:00:00 | | 2005-05-31 | 5,600 | 48.70 | 49.12 | 48.28 | 48.34 | 00:00:00 | | 2005-06-01 | 9,300 | 48.35 | 48.35 | 47.65 | 47.99 | 00:00:00 | | 2005-06-02 | 9,500 | 48.05 | 48.32 | 47.63 | 47.75 | 00:00:00 | | 2005-06-03 | 6,400 | 48.00 | 48.16 | 47.58 | 47.80 | 00:00:00 | | 2005-06-06 | 7,000 | 48.00 | 48.08 | 47.30 | 47.53 | 00:00:00 | | 2005-06-07 | 13,000 | 47.40 | 47.75 | 46.11 | 47.20 | 00:00:00 | | 2005-06-08 | 8,400 | 47.05 | 47.48 | 46.87 | 47.45 | 00:00:00 | | 2005-06-09 | 3,000 | 47.50 | 47.50 | 47.30 | 47.50 | 00:00:00 | | 2005-06-10 | 8,100 | 47.70 | 48.00 | 47.55 | 47.75 | 00:00:00 | | 2005-06-13 | 11,300 | 47.50 | 48.20 | 47.50 | 48.03 | 00:00:00 | | 2005-06-14 | 9,700 | 48.15 | 48.66 | 48.00 | 48.48 | 00:00:00 | | 2005-06-15 | 15,100 | 48.60 | 48.78 | 47.35 | 47.35 | 00:00:00 | | 2005-06-16 | 5,200 | 47.55 | 47.73 | 47.40 | 47.56 | 00:00:00 | | 2005-06-17 | 6,300 | 47.60 | 48.00 | 47.34 | 47.90 | 00:00:00 | | 2005-06-20 | 11,700 | 47.70 | 47.80 | 47.17 | 47.55 | 00:00:00 | | 2005-06-21 | 9,800 | 47.90 | 47.90 | 47.10 | 47.30 | 00:00:00 | | 2005-06-22 | 5,000 | 47.20 | 47.99 | 47.20 | 47.45 | 00:00:00 | | 2005-06-23 | 8,100 | 47.70 | 47.70 | 47.30 | 47.40 | 00:00:00 | | 2005-06-24 | 4,300 | 47.15 | 47.27 | 47.04 | 47.18 | 00:00:00 | | 2005-06-27 | 6,500 | 47.00 | 47.50 | 47.00 | 47.30 | 00:00:00 | | 2005-06-28 | 11,400 | 47.35 | 47.43 | 46.70 | 47.33 | 00:00:00 | | 2005-06-29 | 6,100 | 47.40 | 47.63 | 47.10 | 47.35 | 00:00:00 | | 2005-06-30 | 3,500 | 47.30 | 47.60 | 46.75 | 47.30 | 00:00:00 | | 2005-07-01 | 385,100 | 42.20 | 42.27 | 39.96 | 40.26 | 00:00:00 | | 2005-07-04 | 251,200 | 40.60 | 41.19 | 40.32 | 40.75 | 00:00:00 | | 2005-07-05 | 152,400 | 40.95 | 42.05 | 40.75 | 42.05 | 00:00:00 | | 2005-07-06 | 105,600 | 42.10 | 42.55 | 41.93 | 42.18 | 00:00:00 | | 2005-07-07 | 93,900 | 42.25 | 42.27 | 41.52 | 42.17 | 00:00:00 | | 2005-07-08 | 54,600 | 42.40 | 42.40 | 41.80 | 42.10 | 00:00:00 | | 2005-07-11 | 58,400 | 42.35 | 42.35 | 42.15 | 42.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
