|
 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 | | 2005-12-26 | 0 | 45.86 | 45.86 | 45.86 | 45.86 | 00:00:00 | | 2005-12-27 | 12,500 | 45.89 | 46.20 | 45.72 | 46.15 | 00:00:00 | | 2005-12-28 | 7,200 | 46.13 | 46.15 | 45.93 | 46.11 | 00:00:00 | | 2005-12-29 | 10,700 | 46.09 | 46.16 | 45.87 | 45.99 | 00:00:00 | | 2005-12-30 | 7,900 | 46.03 | 46.16 | 45.82 | 46.16 | 00:00:00 | | 2006-01-02 | 11,100 | 45.93 | 46.50 | 45.93 | 46.37 | 00:00:00 | | 2006-01-03 | 9,000 | 46.22 | 46.51 | 46.19 | 46.31 | 00:00:00 | | 2006-01-04 | 17,400 | 46.52 | 46.61 | 46.22 | 46.31 | 00:00:00 | | 2006-01-05 | 19,300 | 46.53 | 46.53 | 46.24 | 46.25 | 00:00:00 | | 2006-01-06 | 11,700 | 46.19 | 46.34 | 46.17 | 46.30 | 00:00:00 | | 2006-01-09 | 38,200 | 46.13 | 46.38 | 45.93 | 46.15 | 00:00:00 | | 2006-01-10 | 29,200 | 46.15 | 46.75 | 45.80 | 45.80 | 00:00:00 | | 2006-01-11 | 16,200 | 46.05 | 46.05 | 45.19 | 45.67 | 00:00:00 | | 2006-01-12 | 9,500 | 45.53 | 45.76 | 45.53 | 45.69 | 00:00:00 | | 2006-01-13 | 8,000 | 45.60 | 45.70 | 45.38 | 45.52 | 00:00:00 | | 2006-01-16 | 15,900 | 45.29 | 46.03 | 45.29 | 45.74 | 00:00:00 | | 2006-01-17 | 19,600 | 45.15 | 45.20 | 44.87 | 45.03 | 00:00:00 | | 2006-01-18 | 20,500 | 44.50 | 44.89 | 44.38 | 44.65 | 00:00:00 | | 2006-01-19 | 13,100 | 44.70 | 45.03 | 44.70 | 44.83 | 00:00:00 | | 2006-01-20 | 8,700 | 44.82 | 45.09 | 44.53 | 44.81 | 00:00:00 | | 2006-01-23 | 19,500 | 44.30 | 44.75 | 44.16 | 44.61 | 00:00:00 | | 2006-01-24 | 23,100 | 44.49 | 44.66 | 43.46 | 43.60 | 00:00:00 | | 2006-01-25 | 20,400 | 44.50 | 44.94 | 43.93 | 44.90 | 00:00:00 | | 2006-01-26 | 10,400 | 44.88 | 45.05 | 44.35 | 45.00 | 00:00:00 | | 2006-01-27 | 9,500 | 45.20 | 45.53 | 44.85 | 45.10 | 00:00:00 | | 2006-01-30 | 13,200 | 45.15 | 45.54 | 45.02 | 45.38 | 00:00:00 | | 2006-01-31 | 15,200 | 45.50 | 46.03 | 45.42 | 45.74 | 00:00:00 | | 2006-02-01 | 11,000 | 45.45 | 46.16 | 45.45 | 45.57 | 00:00:00 | | 2006-02-02 | 17,100 | 45.52 | 45.78 | 45.13 | 45.18 | 00:00:00 | | 2006-02-03 | 17,900 | 45.20 | 45.49 | 44.90 | 45.43 | 00:00:00 | | 2006-02-06 | 7,700 | 45.40 | 45.60 | 44.97 | 45.24 | 00:00:00 | | 2006-02-07 | 9,900 | 45.40 | 45.50 | 44.98 | 45.14 | 00:00:00 | | 2006-02-08 | 15,100 | 44.97 | 45.20 | 44.74 | 45.02 | 00:00:00 | | 2006-02-09 | 16,300 | 45.12 | 45.71 | 45.12 | 45.26 | 00:00:00 | | 2006-02-10 | 9,800 | 45.00 | 45.31 | 44.78 | 44.90 | 00:00:00 | | 2006-02-13 | 6,400 | 45.00 | 45.23 | 44.89 | 45.18 | 00:00:00 | | 2006-02-14 | 10,300 | 45.03 | 45.60 | 45.03 | 45.60 | 00:00:00 | | 2006-02-15 | 13,900 | 45.40 | 45.54 | 45.11 | 45.12 | 00:00:00 | | 2006-02-16 | 5,200 | 45.27 | 45.42 | 45.19 | 45.42 | 00:00:00 | | 2006-02-17 | 11,900 | 45.62 | 46.14 | 45.62 | 45.70 | 00:00:00 | | 2006-02-20 | 8,000 | 45.75 | 46.06 | 45.36 | 45.52 | 00:00:00 | | 2006-02-21 | 20,200 | 45.25 | 45.32 | 44.78 | 45.06 | 00:00:00 | | 2006-02-22 | 9,700 | 45.01 | 45.11 | 44.79 | 44.85 | 00:00:00 | | 2006-02-23 | 18,300 | 44.67 | 45.34 | 44.67 | 45.20 | 00:00:00 | | 2006-02-24 | 5,600 | 45.02 | 45.20 | 44.72 | 44.86 | 00:00:00 | | 2006-02-27 | 13,000 | 44.80 | 45.27 | 44.31 | 45.20 | 00:00:00 | | 2006-02-28 | 7,600 | 45.19 | 45.19 | 44.72 | 44.97 | 00:00:00 | | 2006-03-01 | 7,600 | 45.02 | 45.08 | 44.67 | 45.03 | 00:00:00 | | 2006-03-02 | 7,800 | 45.00 | 45.13 | 44.77 | 44.90 | 00:00:00 | | 2006-03-03 | 6,500 | 44.70 | 45.21 | 44.58 | 44.67 | 00:00:00 | | 2006-03-06 | 10,700 | 44.77 | 44.85 | 44.28 | 44.35 | 00:00:00 | | 2006-03-07 | 7,300 | 44.39 | 45.16 | 44.39 | 45.00 | 00:00:00 | | 2006-03-08 | 15,900 | 45.00 | 45.53 | 44.51 | 45.30 | 00:00:00 | | 2006-03-09 | 8,700 | 45.40 | 45.70 | 45.25 | 45.52 | 00:00:00 | | 2006-03-10 | 32,500 | 45.17 | 47.39 | 45.17 | 47.08 | 00:00:00 | | 2006-03-13 | 62,600 | 47.97 | 48.60 | 47.60 | 47.65 | 00:00:00 | | 2006-03-14 | 18,400 | 47.63 | 48.25 | 47.13 | 47.24 | 00:00:00 | | 2006-03-15 | 56,800 | 47.05 | 50.19 | 47.05 | 49.80 | 00:00:00 | | 2006-03-16 | 49,900 | 50.10 | 50.10 | 48.27 | 49.20 | 00:00:00 | | 2006-03-17 | 23,600 | 49.43 | 49.82 | 48.80 | 48.90 | 00:00:00 | | 2006-03-20 | 17,300 | 49.19 | 49.62 | 48.99 | 49.45 | 00:00:00 | | 2006-03-21 | 16,600 | 49.59 | 49.62 | 48.88 | 49.50 | 00:00:00 | | 2006-03-22 | 19,200 | 49.00 | 50.44 | 49.00 | 50.25 | 00:00:00 | | 2006-03-23 | 13,500 | 50.35 | 50.35 | 49.59 | 49.87 | 00:00:00 | | 2006-03-24 | 43,200 | 50.50 | 51.62 | 50.33 | 50.73 | 00:00:00 | | 2006-03-27 | 0 | 50.73 | 50.73 | 50.73 | 50.73 | 00:00:00 | | 2006-03-28 | 10,300 | 50.42 | 50.42 | 49.85 | 50.30 | 00:00:00 | | 2006-03-29 | 11,600 | 50.00 | 50.54 | 50.00 | 50.40 | 00:00:00 | | 2006-03-30 | 8,000 | 50.37 | 50.83 | 50.22 | 50.80 | 00:00:00 | | 2006-03-31 | 6,300 | 50.63 | 51.30 | 50.62 | 51.20 | 00:00:00 | | 2006-04-03 | 11,400 | 51.05 | 51.22 | 50.13 | 50.90 | 00:00:00 | | 2006-04-04 | 12,200 | 50.86 | 50.92 | 50.32 | 50.38 | 00:00:00 | | 2006-04-05 | 9,600 | 50.26 | 51.10 | 50.24 | 51.00 | 00:00:00 | | 2006-04-06 | 15,800 | 50.69 | 50.91 | 50.24 | 50.69 | 00:00:00 | | 2006-04-07 | 8,100 | 50.79 | 51.05 | 50.05 | 50.12 | 00:00:00 | | 2006-04-10 | 11,200 | 50.12 | 50.29 | 49.76 | 50.03 | 00:00:00 | | 2006-04-11 | 16,100 | 50.02 | 50.02 | 49.24 | 49.48 | 00:00:00 | | 2006-04-12 | 8,000 | 49.28 | 49.62 | 48.60 | 48.66 | 00:00:00 | | 2006-04-13 | 3,200 | 48.72 | 49.05 | 48.62 | 49.01 | 00:00:00 | | 2006-04-14 | 0 | 49.01 | 49.01 | 49.01 | 49.01 | 00:00:00 | | 2006-04-17 | 0 | 49.01 | 49.01 | 49.01 | 49.01 | 00:00:00 | | 2006-04-18 | 5,400 | 49.05 | 49.05 | 48.63 | 48.85 | 00:00:00 | | 2006-04-19 | 7,300 | 49.06 | 49.19 | 48.34 | 49.19 | 00:00:00 | | 2006-04-20 | 4,500 | 49.21 | 49.75 | 48.84 | 49.69 | 00:00:00 | | 2006-04-21 | 3,500 | 49.73 | 50.42 | 49.67 | 49.72 | 00:00:00 | | 2006-04-24 | 5,600 | 49.54 | 50.13 | 49.21 | 50.08 | 00:00:00 | | 2006-04-25 | 4,900 | 50.02 | 50.73 | 50.02 | 50.33 | 00:00:00 | | 2006-04-26 | 4,200 | 50.42 | 50.90 | 50.42 | 50.59 | 00:00:00 | | 2006-04-27 | 22,200 | 50.98 | 51.38 | 49.84 | 50.30 | 00:00:00 | | 2006-04-28 | 10,900 | 50.02 | 51.21 | 49.54 | 50.75 | 00:00:00 | | 2006-05-01 | 0 | 50.75 | 50.75 | 50.75 | 50.75 | 00:00:00 | | 2006-05-02 | 11,600 | 50.62 | 50.99 | 50.52 | 50.77 | 00:00:00 | | 2006-05-03 | 8,500 | 49.50 | 49.75 | 49.00 | 49.00 | 00:00:00 | | 2006-05-04 | 6,400 | 49.07 | 49.07 | 48.74 | 48.76 | 00:00:00 | | 2006-05-05 | 6,800 | 48.82 | 49.25 | 48.60 | 49.25 | 00:00:00 | | 2006-05-08 | 5,600 | 49.25 | 49.43 | 48.62 | 48.72 | 00:00:00 | | 2006-05-09 | 4,300 | 48.80 | 49.99 | 48.80 | 49.60 | 00:00:00 | | 2006-05-10 | 3,900 | 49.52 | 49.66 | 49.12 | 49.33 | 00:00:00 | | 2006-05-11 | 7,800 | 49.26 | 49.43 | 48.75 | 48.85 | 00:00:00 | | 2006-05-12 | 7,100 | 48.72 | 49.10 | 47.63 | 48.00 | 00:00:00 | | 2006-05-15 | 7,600 | 47.24 | 47.89 | 47.11 | 47.52 | 00:00:00 | | 2006-05-16 | 8,900 | 47.47 | 47.78 | 46.70 | 47.49 | 00:00:00 | | 2006-05-17 | 7,800 | 47.57 | 47.74 | 46.52 | 46.72 | 00:00:00 | | 2006-05-18 | 9,600 | 46.64 | 47.19 | 46.28 | 47.00 | 00:00:00 | | 2006-05-19 | 4,400 | 47.12 | 47.12 | 46.42 | 46.55 | 00:00:00 | | 2006-05-22 | 11,800 | 46.55 | 46.55 | 45.69 | 45.75 | 00:00:00 | | 2006-05-23 | 9,000 | 45.50 | 46.31 | 45.50 | 46.31 | 00:00:00 | | 2006-05-24 | 5,000 | 45.80 | 46.08 | 45.63 | 45.67 | 00:00:00 | | 2006-05-25 | 1,200 | 45.92 | 46.50 | 45.92 | 46.50 | 00:00:00 | | 2006-05-26 | 4,400 | 46.98 | 46.98 | 46.03 | 46.51 | 00:00:00 | | 2006-05-29 | 5,700 | 46.52 | 46.84 | 46.12 | 46.73 | 00:00:00 | | 2006-05-30 | 5,400 | 46.40 | 46.79 | 45.82 | 45.98 | 00:00:00 | | 2006-05-31 | 2,900 | 45.50 | 46.20 | 45.41 | 46.20 | 00:00:00 | | 2006-06-01 | 15,900 | 45.72 | 46.40 | 44.90 | 46.30 | 00:00:00 | | 2006-06-02 | 2,600 | 46.50 | 46.86 | 46.03 | 46.15 | 00:00:00 | | 2006-06-05 | 0 | 46.22 | 46.22 | 45.86 | 45.86 | 00:00:00 | | 2006-06-06 | 4,300 | 45.33 | 45.89 | 45.18 | 45.35 | 00:00:00 | | 2006-06-07 | 5,700 | 45.30 | 45.50 | 44.67 | 45.23 | 00:00:00 | | 2006-06-08 | 7,000 | 44.50 | 44.75 | 44.33 | 44.36 | 00:00:00 | | 2006-06-09 | 7,600 | 44.70 | 45.01 | 44.66 | 44.66 | 00:00:00 | | 2006-06-12 | 4,000 | 44.66 | 45.27 | 44.66 | 45.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
