|
 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 | | 2007-05-30 | 96,400 | 18.64 | 18.72 | 18.24 | 18.32 | 00:00:00 | | 2007-05-31 | 97,900 | 18.30 | 18.30 | 18.05 | 18.13 | 00:00:00 | | 2007-06-04 | 58,100 | 18.25 | 18.92 | 18.25 | 18.90 | 00:00:00 | | 2007-06-05 | 40,000 | 18.86 | 19.22 | 18.79 | 18.84 | 00:00:00 | | 2007-06-06 | 39,000 | 18.86 | 19.03 | 18.49 | 18.55 | 00:00:00 | | 2007-06-07 | 14,600 | 18.50 | 18.62 | 18.18 | 18.21 | 00:00:00 | | 2007-06-08 | 40,600 | 18.13 | 18.30 | 17.97 | 18.10 | 00:00:00 | | 2007-06-11 | 26,800 | 18.17 | 18.28 | 18.05 | 18.13 | 00:00:00 | | 2007-06-12 | 19,700 | 18.02 | 18.14 | 17.95 | 18.01 | 00:00:00 | | 2007-06-13 | 51,000 | 17.95 | 18.07 | 17.65 | 17.76 | 00:00:00 | | 2007-06-14 | 49,500 | 17.79 | 17.95 | 17.54 | 17.78 | 00:00:00 | | 2007-06-15 | 54,300 | 17.70 | 18.03 | 17.58 | 18.03 | 00:00:00 | | 2007-06-18 | 51,600 | 18.06 | 18.52 | 17.99 | 18.33 | 00:00:00 | | 2007-06-19 | 15,200 | 18.25 | 18.33 | 18.11 | 18.17 | 00:00:00 | | 2007-06-20 | 17,500 | 18.22 | 18.48 | 18.12 | 18.41 | 00:00:00 | | 2007-06-21 | 35,800 | 18.62 | 18.62 | 17.85 | 18.02 | 00:00:00 | | 2007-06-22 | 20,200 | 18.26 | 18.26 | 17.95 | 18.10 | 00:00:00 | | 2007-06-25 | 17,900 | 17.97 | 18.04 | 17.80 | 18.04 | 00:00:00 | | 2007-06-26 | 22,600 | 17.95 | 17.95 | 17.75 | 17.76 | 00:00:00 | | 2007-06-27 | 11,600 | 17.74 | 17.79 | 17.69 | 17.73 | 00:00:00 | | 2007-06-28 | 15,900 | 17.71 | 17.90 | 17.71 | 17.78 | 00:00:00 | | 2007-06-29 | 23,100 | 17.72 | 17.97 | 17.63 | 17.88 | 00:00:00 | | 2007-07-02 | 17,700 | 17.74 | 18.00 | 17.69 | 17.91 | 00:00:00 | | 2007-07-03 | 18,800 | 17.93 | 18.09 | 17.86 | 17.86 | 00:00:00 | | 2007-07-04 | 13,200 | 17.82 | 18.35 | 17.82 | 18.21 | 00:00:00 | | 2007-07-05 | 11,400 | 18.21 | 18.27 | 17.90 | 18.10 | 00:00:00 | | 2007-07-06 | 11,400 | 18.11 | 18.30 | 17.99 | 18.26 | 00:00:00 | | 2007-07-09 | 13,200 | 18.25 | 18.38 | 18.23 | 18.36 | 00:00:00 | | 2007-07-10 | 15,800 | 18.30 | 18.36 | 18.00 | 18.08 | 00:00:00 | | 2007-07-11 | 14,500 | 18.00 | 18.11 | 17.76 | 18.02 | 00:00:00 | | 2007-07-12 | 9,900 | 18.02 | 18.20 | 17.97 | 18.15 | 00:00:00 | | 2007-07-13 | 15,400 | 18.23 | 18.32 | 18.07 | 18.07 | 00:00:00 | | 2007-07-16 | 9,500 | 18.04 | 18.21 | 18.04 | 18.13 | 00:00:00 | | 2007-07-17 | 14,500 | 18.13 | 18.13 | 17.83 | 18.06 | 00:00:00 | | 2007-07-18 | 15,200 | 17.90 | 18.10 | 17.80 | 17.89 | 00:00:00 | | 2007-07-19 | 14,500 | 17.80 | 17.96 | 17.80 | 17.81 | 00:00:00 | | 2007-07-20 | 11,400 | 17.81 | 17.93 | 17.62 | 17.65 | 00:00:00 | | 2007-07-23 | 24,000 | 17.68 | 17.72 | 17.40 | 17.59 | 00:00:00 | | 2007-07-24 | 21,100 | 17.60 | 17.60 | 17.18 | 17.40 | 00:00:00 | | 2007-07-25 | 23,700 | 17.27 | 17.47 | 17.05 | 17.20 | 00:00:00 | | 2007-07-26 | 11,800 | 17.30 | 17.70 | 17.18 | 17.24 | 00:00:00 | | 2007-07-27 | 42,700 | 17.15 | 17.51 | 16.67 | 17.15 | 00:00:00 | | 2007-07-30 | 11,900 | 17.14 | 17.48 | 17.09 | 17.48 | 00:00:00 | | 2007-07-31 | 15,900 | 17.45 | 17.75 | 17.26 | 17.26 | 00:00:00 | | 2007-08-01 | 11,700 | 17.15 | 17.30 | 16.78 | 16.90 | 00:00:00 | | 2007-08-02 | 12,100 | 16.90 | 17.12 | 16.65 | 17.06 | 00:00:00 | | 2007-08-03 | 7,900 | 17.06 | 17.06 | 16.68 | 16.73 | 00:00:00 | | 2007-08-06 | 14,500 | 16.68 | 16.92 | 16.59 | 16.63 | 00:00:00 | | 2007-08-07 | 16,700 | 16.66 | 16.90 | 16.10 | 16.87 | 00:00:00 | | 2007-08-08 | 26,000 | 16.93 | 16.96 | 16.26 | 16.44 | 00:00:00 | | 2007-08-09 | 83,400 | 16.50 | 16.50 | 15.17 | 15.40 | 00:00:00 | | 2007-08-10 | 69,500 | 15.05 | 15.49 | 14.58 | 15.03 | 00:00:00 | | 2007-08-13 | 31,800 | 15.05 | 15.90 | 15.05 | 15.70 | 00:00:00 | | 2007-08-15 | 13,700 | 15.56 | 15.60 | 15.33 | 15.36 | 00:00:00 | | 2007-08-16 | 49,200 | 15.25 | 15.25 | 14.67 | 14.67 | 00:00:00 | | 2007-08-17 | 44,300 | 14.70 | 15.45 | 14.70 | 15.01 | 00:00:00 | | 2007-08-20 | 14,500 | 15.10 | 15.42 | 14.98 | 15.09 | 00:00:00 | | 2007-08-21 | 11,100 | 15.20 | 15.47 | 14.95 | 15.27 | 00:00:00 | | 2007-08-22 | 22,900 | 15.16 | 16.23 | 15.16 | 15.93 | 00:00:00 | | 2007-08-23 | 27,700 | 16.20 | 16.86 | 16.00 | 16.17 | 00:00:00 | | 2007-08-24 | 9,200 | 16.16 | 16.36 | 16.16 | 16.36 | 00:00:00 | | 2007-08-27 | 17,100 | 16.42 | 16.42 | 16.19 | 16.33 | 00:00:00 | | 2007-08-28 | 4,700 | 16.19 | 16.20 | 15.90 | 15.99 | 00:00:00 | | 2007-08-29 | 6,400 | 15.95 | 15.96 | 15.70 | 15.89 | 00:00:00 | | 2007-08-30 | 16,100 | 16.40 | 16.62 | 16.35 | 16.52 | 00:00:00 | | 2007-08-31 | 21,200 | 16.65 | 16.88 | 16.56 | 16.80 | 00:00:00 | | 2007-09-03 | 15,600 | 16.90 | 16.98 | 16.80 | 16.95 | 00:00:00 | | 2007-09-04 | 12,400 | 16.95 | 17.44 | 16.92 | 17.43 | 00:00:00 | | 2007-09-05 | 17,700 | 17.40 | 17.80 | 17.40 | 17.63 | 00:00:00 | | 2007-09-06 | 18,400 | 17.82 | 17.82 | 17.44 | 17.71 | 00:00:00 | | 2007-09-07 | 13,700 | 17.70 | 17.88 | 17.35 | 17.49 | 00:00:00 | | 2007-09-10 | 12,400 | 17.36 | 17.55 | 17.04 | 17.18 | 00:00:00 | | 2007-09-11 | 3,000 | 17.21 | 17.60 | 17.21 | 17.52 | 00:00:00 | | 2007-09-12 | 4,500 | 17.70 | 17.70 | 17.00 | 17.05 | 00:00:00 | | 2007-09-13 | 12,600 | 17.15 | 17.19 | 16.97 | 17.19 | 00:00:00 | | 2007-09-14 | 7,700 | 17.03 | 17.08 | 16.85 | 16.91 | 00:00:00 | | 2007-09-17 | 5,500 | 16.98 | 17.18 | 16.69 | 16.69 | 00:00:00 | | 2007-09-18 | 7,100 | 16.66 | 16.98 | 16.60 | 16.75 | 00:00:00 | | 2007-09-19 | 28,700 | 17.10 | 17.12 | 16.30 | 16.80 | 00:00:00 | | 2007-09-20 | 9,400 | 16.80 | 17.01 | 16.75 | 16.96 | 00:00:00 | | 2007-09-21 | 7,000 | 16.96 | 17.35 | 16.84 | 17.20 | 00:00:00 | | 2007-09-24 | 4,100 | 17.00 | 17.38 | 17.00 | 17.35 | 00:00:00 | | 2007-09-25 | 22,000 | 17.26 | 17.45 | 17.15 | 17.29 | 00:00:00 | | 2007-09-26 | 6,700 | 17.50 | 17.55 | 17.10 | 17.10 | 00:00:00 | | 2007-09-27 | 11,400 | 17.25 | 17.32 | 16.76 | 16.95 | 00:00:00 | | 2007-09-28 | 4,000 | 16.90 | 17.09 | 16.89 | 16.89 | 00:00:00 | | 2007-10-01 | 11,800 | 17.00 | 17.00 | 16.25 | 16.53 | 00:00:00 | | 2007-10-02 | 20,600 | 16.70 | 17.16 | 16.50 | 16.94 | 00:00:00 | | 2007-10-03 | 6,900 | 17.10 | 17.25 | 17.01 | 17.05 | 00:00:00 | | 2007-10-04 | 13,600 | 17.05 | 17.15 | 16.90 | 16.99 | 00:00:00 | | 2007-10-05 | 11,200 | 17.10 | 17.31 | 17.10 | 17.14 | 00:00:00 | | 2007-10-09 | 8,700 | 17.09 | 17.09 | 16.84 | 17.03 | 00:00:00 | | 2007-10-10 | 9,900 | 17.08 | 17.19 | 16.99 | 17.13 | 00:00:00 | | 2007-10-11 | 9,300 | 17.03 | 17.24 | 16.96 | 17.05 | 00:00:00 | | 2007-10-12 | 3,500 | 17.02 | 17.11 | 16.92 | 17.07 | 00:00:00 | | 2007-10-15 | 17,500 | 17.00 | 17.21 | 16.85 | 16.88 | 00:00:00 | | 2007-10-16 | 3,600 | 16.88 | 16.88 | 16.75 | 16.78 | 00:00:00 | | 2007-10-17 | 6,700 | 16.82 | 17.03 | 16.74 | 16.78 | 00:00:00 | | 2007-10-18 | 6,300 | 16.91 | 16.93 | 16.76 | 16.90 | 00:00:00 | | 2007-10-19 | 4,900 | 16.90 | 16.91 | 16.75 | 16.75 | 00:00:00 | | 2007-10-22 | 7,400 | 16.63 | 16.68 | 16.46 | 16.54 | 00:00:00 | | 2007-10-23 | 23,700 | 16.57 | 16.71 | 16.57 | 16.68 | 00:00:00 | | 2007-10-24 | 15,000 | 16.53 | 16.60 | 16.16 | 16.27 | 00:00:00 | | 2007-10-25 | 11,500 | 16.28 | 16.33 | 16.20 | 16.27 | 00:00:00 | | 2007-10-26 | 4,800 | 16.22 | 16.34 | 16.21 | 16.21 | 00:00:00 | | 2007-10-29 | 14,200 | 16.49 | 16.70 | 16.43 | 16.65 | 00:00:00 | | 2007-10-30 | 8,800 | 16.63 | 16.73 | 16.50 | 16.60 | 00:00:00 | | 2007-10-31 | 17,500 | 16.57 | 16.75 | 16.53 | 16.74 | 00:00:00 | | 2007-11-01 | 1,300 | 16.72 | 16.72 | 16.38 | 16.38 | 00:00:00 | | 2007-11-02 | 4,600 | 16.25 | 16.39 | 16.25 | 16.37 | 00:00:00 | | 2007-11-05 | 13,200 | 16.62 | 16.84 | 16.34 | 16.84 | 00:00:00 | | 2007-11-06 | 20,900 | 16.95 | 17.50 | 16.95 | 17.32 | 00:00:00 | | 2007-11-07 | 16,200 | 17.48 | 17.50 | 17.25 | 17.39 | 00:00:00 | | 2007-11-08 | 6,600 | 17.25 | 17.65 | 17.24 | 17.59 | 00:00:00 | | 2007-11-09 | 23,700 | 17.70 | 18.11 | 17.67 | 17.67 | 00:00:00 | | 2007-11-12 | 9,300 | 17.66 | 17.80 | 17.55 | 17.65 | 00:00:00 | | 2007-11-13 | 7,300 | 17.70 | 17.70 | 17.47 | 17.60 | 00:00:00 | | 2007-11-14 | 5,100 | 17.60 | 18.00 | 17.60 | 17.82 | 00:00:00 | | 2007-11-15 | 5,300 | 17.85 | 17.85 | 17.69 | 17.80 | 00:00:00 | | 2007-11-16 | 5,700 | 17.79 | 17.80 | 17.36 | 17.42 | 00:00:00 | | 2007-11-19 | 15,400 | 17.50 | 17.54 | 17.00 | 17.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
