|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 83.50 | 83.50 | 83.50 | 83.50 | 00:00:00 | | 2000-06-20 | 30,900 | 84.20 | 85.00 | 84.10 | 84.75 | 00:00:00 | | 2000-06-21 | 6,000 | 84.75 | 84.75 | 83.00 | 83.90 | 00:00:00 | | 2000-06-22 | 1,300 | 83.85 | 83.90 | 83.10 | 83.10 | 00:00:00 | | 2000-06-23 | 6,600 | 83.40 | 83.80 | 82.80 | 83.80 | 00:00:00 | | 2000-06-26 | 21,800 | 83.50 | 84.10 | 83.25 | 84.10 | 00:00:00 | | 2000-06-27 | 15,100 | 84.00 | 84.00 | 82.85 | 83.30 | 00:00:00 | | 2000-06-28 | 14,500 | 83.00 | 84.00 | 83.00 | 83.95 | 00:00:00 | | 2000-06-29 | 9,600 | 84.00 | 84.20 | 83.83 | 84.20 | 00:00:00 | | 2000-06-30 | 32,300 | 83.80 | 84.15 | 83.00 | 83.00 | 00:00:00 | | 2000-07-03 | 10,000 | 84.25 | 84.75 | 84.10 | 84.75 | 00:00:00 | | 2000-07-04 | 39,700 | 84.85 | 86.30 | 84.50 | 85.00 | 00:00:00 | | 2000-07-05 | 11,500 | 85.50 | 85.90 | 84.00 | 85.30 | 00:00:00 | | 2000-07-06 | 9,900 | 84.50 | 85.40 | 84.50 | 85.30 | 00:00:00 | | 2000-07-07 | 0 | 85.30 | 85.30 | 85.30 | 85.30 | 00:00:00 | | 2000-07-10 | 38,000 | 87.20 | 89.30 | 87.00 | 89.00 | 00:00:00 | | 2000-07-11 | 35,000 | 89.50 | 89.90 | 88.00 | 89.40 | 00:00:00 | | 2000-07-12 | 35,400 | 89.50 | 92.50 | 89.50 | 91.80 | 00:00:00 | | 2000-07-13 | 31,800 | 91.60 | 92.50 | 91.30 | 92.50 | 00:00:00 | | 2000-07-14 | 17,400 | 92.90 | 92.90 | 91.10 | 91.10 | 00:00:00 | | 2000-07-17 | 11,800 | 91.50 | 91.70 | 91.00 | 91.00 | 00:00:00 | | 2000-07-18 | 48,200 | 90.70 | 92.50 | 90.70 | 91.30 | 00:00:00 | | 2000-07-19 | 9,500 | 90.60 | 91.50 | 90.50 | 90.80 | 00:00:00 | | 2000-07-20 | 17,300 | 90.10 | 91.20 | 89.60 | 90.50 | 00:00:00 | | 2000-07-21 | 9,400 | 91.00 | 91.00 | 89.50 | 89.80 | 00:00:00 | | 2000-07-24 | 0 | 89.80 | 89.80 | 89.80 | 89.80 | 00:00:00 | | 2000-07-25 | 3,800 | 89.00 | 90.00 | 88.70 | 88.80 | 00:00:00 | | 2000-07-26 | 26,000 | 89.80 | 90.50 | 89.00 | 90.10 | 00:00:00 | | 2000-07-27 | 0 | 90.10 | 90.10 | 90.10 | 90.10 | 00:00:00 | | 2000-07-28 | 18,900 | 93.50 | 94.50 | 93.40 | 93.50 | 00:00:00 | | 2000-07-31 | 16,400 | 93.25 | 93.25 | 91.50 | 92.20 | 00:00:00 | | 2000-08-01 | 26,500 | 91.00 | 92.30 | 90.75 | 92.20 | 00:00:00 | | 2000-08-02 | 12,600 | 91.30 | 92.50 | 91.10 | 92.00 | 00:00:00 | | 2000-08-03 | 17,600 | 91.50 | 93.80 | 91.50 | 93.15 | 00:00:00 | | 2000-08-04 | 38,000 | 92.50 | 99.00 | 92.20 | 97.00 | 00:00:00 | | 2000-08-07 | 25,200 | 95.00 | 98.30 | 93.75 | 97.50 | 00:00:00 | | 2000-08-08 | 75,300 | 98.44 | 100.90 | 98.00 | 100.50 | 00:00:00 | | 2000-08-09 | 0 | 100.50 | 100.50 | 100.50 | 100.50 | 00:00:00 | | 2000-08-10 | 45,800 | 103.00 | 110.10 | 102.00 | 109.60 | 00:00:00 | | 2000-08-11 | 33,700 | 109.25 | 111.00 | 104.13 | 110.00 | 00:00:00 | | 2000-08-14 | 52,000 | 111.00 | 116.50 | 110.00 | 114.50 | 00:00:00 | | 2000-08-15 | 16,900 | 114.60 | 114.60 | 111.70 | 111.70 | 00:00:00 | | 2000-08-16 | 19,900 | 111.15 | 112.00 | 106.50 | 107.45 | 00:00:00 | | 2000-08-17 | 27,700 | 106.25 | 110.00 | 105.25 | 109.50 | 00:00:00 | | 2000-08-18 | 21,400 | 109.60 | 110.00 | 108.50 | 110.00 | 00:00:00 | | 2000-08-21 | 31,300 | 109.00 | 110.75 | 109.00 | 110.50 | 00:00:00 | | 2000-08-22 | 49,700 | 111.00 | 116.00 | 111.00 | 115.80 | 00:00:00 | | 2000-08-23 | 43,200 | 115.00 | 119.10 | 114.50 | 117.20 | 00:00:00 | | 2000-08-24 | 25,100 | 118.00 | 118.15 | 112.10 | 112.50 | 00:00:00 | | 2000-08-25 | 24,200 | 114.50 | 114.50 | 108.60 | 109.60 | 00:00:00 | | 2000-08-28 | 16,600 | 109.00 | 110.50 | 105.60 | 106.30 | 00:00:00 | | 2000-08-29 | 33,600 | 105.50 | 112.50 | 105.50 | 110.00 | 00:00:00 | | 2000-08-30 | 65,000 | 110.00 | 110.00 | 108.50 | 108.50 | 00:00:00 | | 2000-08-31 | 29,500 | 109.00 | 109.00 | 106.00 | 107.30 | 00:00:00 | | 2000-09-01 | 13,200 | 108.00 | 111.00 | 107.70 | 109.50 | 00:00:00 | | 2000-09-04 | 15,600 | 109.90 | 111.00 | 108.25 | 109.80 | 00:00:00 | | 2000-09-05 | 6,600 | 110.00 | 112.25 | 110.00 | 111.30 | 00:00:00 | | 2000-09-06 | 9,600 | 111.90 | 113.00 | 111.20 | 112.00 | 00:00:00 | | 2000-09-07 | 7,100 | 111.00 | 114.50 | 111.00 | 112.50 | 00:00:00 | | 2000-09-08 | 5,100 | 112.20 | 112.30 | 110.50 | 111.00 | 00:00:00 | | 2000-09-11 | 11,900 | 110.50 | 111.75 | 109.50 | 110.00 | 00:00:00 | | 2000-09-12 | 8,500 | 110.75 | 111.25 | 109.00 | 109.50 | 00:00:00 | | 2000-09-13 | 19,600 | 109.75 | 114.00 | 108.80 | 113.50 | 00:00:00 | | 2000-09-14 | 17,900 | 112.50 | 115.10 | 112.50 | 113.60 | 00:00:00 | | 2000-09-15 | 56,300 | 114.00 | 122.00 | 113.55 | 120.10 | 00:00:00 | | 2000-09-18 | 24,000 | 118.50 | 119.00 | 116.10 | 117.60 | 00:00:00 | | 2000-09-19 | 12,800 | 117.00 | 119.50 | 117.00 | 119.50 | 00:00:00 | | 2000-09-20 | 9,900 | 118.25 | 120.00 | 118.25 | 118.30 | 00:00:00 | | 2000-09-21 | 23,000 | 119.00 | 119.00 | 115.10 | 116.50 | 00:00:00 | | 2000-09-22 | 21,100 | 116.50 | 116.50 | 112.10 | 116.40 | 00:00:00 | | 2000-09-25 | 9,200 | 116.50 | 116.95 | 115.25 | 116.60 | 00:00:00 | | 2000-09-26 | 17,900 | 116.50 | 119.00 | 116.25 | 119.00 | 00:00:00 | | 2000-09-27 | 18,300 | 115.50 | 121.80 | 115.50 | 121.80 | 00:00:00 | | 2000-09-28 | 29,600 | 120.50 | 123.20 | 120.25 | 123.10 | 00:00:00 | | 2000-09-29 | 85,900 | 123.50 | 130.70 | 123.50 | 129.50 | 00:00:00 | | 2000-10-02 | 26,500 | 129.00 | 133.00 | 128.50 | 132.40 | 00:00:00 | | 2000-10-03 | 0 | 132.40 | 132.40 | 132.40 | 132.40 | 00:00:00 | | 2000-10-04 | 24,200 | 131.00 | 132.50 | 127.50 | 128.30 | 00:00:00 | | 2000-10-05 | 17,300 | 128.50 | 129.90 | 126.00 | 128.50 | 00:00:00 | | 2000-10-06 | 11,600 | 128.00 | 128.00 | 125.00 | 125.60 | 00:00:00 | | 2000-10-09 | 14,000 | 126.50 | 127.90 | 124.50 | 126.20 | 00:00:00 | | 2000-10-10 | 14,700 | 126.00 | 126.00 | 125.10 | 125.50 | 00:00:00 | | 2000-10-11 | 31,600 | 125.15 | 126.00 | 117.80 | 118.00 | 00:00:00 | | 2000-10-12 | 23,300 | 117.00 | 121.50 | 112.00 | 113.00 | 00:00:00 | | 2000-10-13 | 13,900 | 111.00 | 119.50 | 111.00 | 119.50 | 00:00:00 | | 2000-10-16 | 6,200 | 120.00 | 121.00 | 117.50 | 119.00 | 00:00:00 | | 2000-10-17 | 9,800 | 119.00 | 120.00 | 118.80 | 118.80 | 00:00:00 | | 2000-10-18 | 11,800 | 119.50 | 121.00 | 118.25 | 119.55 | 00:00:00 | | 2000-10-19 | 13,500 | 120.00 | 125.25 | 113.50 | 114.00 | 00:00:00 | | 2000-10-20 | 13,300 | 113.25 | 116.00 | 113.00 | 113.50 | 00:00:00 | | 2000-10-23 | 7,700 | 113.50 | 116.00 | 111.50 | 116.00 | 00:00:00 | | 2000-10-24 | 26,900 | 120.00 | 125.80 | 120.00 | 123.50 | 00:00:00 | | 2000-10-25 | 12,300 | 123.00 | 128.95 | 122.60 | 125.50 | 00:00:00 | | 2000-10-26 | 10,400 | 124.75 | 129.30 | 122.25 | 128.00 | 00:00:00 | | 2000-10-27 | 36,500 | 128.00 | 137.00 | 128.00 | 136.50 | 00:00:00 | | 2000-10-30 | 24,300 | 137.00 | 145.00 | 135.35 | 137.50 | 00:00:00 | | 2000-10-31 | 0 | 137.50 | 137.50 | 137.50 | 137.50 | 00:00:00 | | 2000-11-01 | 15,700 | 144.50 | 144.50 | 135.85 | 137.50 | 00:00:00 | | 2000-11-02 | 10,600 | 137.50 | 142.40 | 137.50 | 140.50 | 00:00:00 | | 2000-11-03 | 6,200 | 142.00 | 142.50 | 139.50 | 140.20 | 00:00:00 | | 2000-11-06 | 20,800 | 141.00 | 147.20 | 140.50 | 146.00 | 00:00:00 | | 2000-11-07 | 19,600 | 145.10 | 150.00 | 145.10 | 149.00 | 00:00:00 | | 2000-11-08 | 17,600 | 149.70 | 151.25 | 147.50 | 149.00 | 00:00:00 | | 2000-11-09 | 9,700 | 148.75 | 149.40 | 144.00 | 144.00 | 00:00:00 | | 2000-11-10 | 11,800 | 146.00 | 148.90 | 145.75 | 146.00 | 00:00:00 | | 2000-11-13 | 25,500 | 144.50 | 144.50 | 128.50 | 128.50 | 00:00:00 | | 2000-11-14 | 0 | 128.50 | 128.50 | 128.50 | 128.50 | 00:00:00 | | 2000-11-15 | 8,900 | 139.50 | 142.25 | 137.50 | 139.00 | 00:00:00 | | 2000-11-16 | 10,300 | 138.75 | 139.95 | 135.00 | 136.00 | 00:00:00 | | 2000-11-17 | 2,400 | 137.00 | 139.90 | 135.60 | 139.50 | 00:00:00 | | 2000-11-20 | 33,700 | 139.90 | 145.00 | 139.90 | 142.00 | 00:00:00 | | 2000-11-21 | 23,500 | 142.00 | 144.00 | 134.00 | 134.00 | 00:00:00 | | 2000-11-22 | 22,400 | 132.00 | 132.95 | 126.00 | 128.80 | 00:00:00 | | 2000-11-23 | 12,900 | 126.00 | 127.50 | 122.50 | 125.00 | 00:00:00 | | 2000-11-24 | 19,600 | 126.00 | 141.50 | 126.00 | 139.00 | 00:00:00 | | 2000-11-27 | 19,000 | 139.00 | 142.20 | 136.20 | 142.00 | 00:00:00 | | 2000-11-28 | 13,500 | 142.00 | 142.00 | 139.30 | 139.40 | 00:00:00 | | 2000-11-29 | 37,200 | 138.90 | 149.90 | 138.70 | 148.80 | 00:00:00 | | 2000-11-30 | 53,100 | 148.00 | 160.00 | 148.00 | 154.50 | 00:00:00 | | 2000-12-01 | 20,800 | 150.00 | 159.50 | 150.00 | 159.50 | 00:00:00 | | 2000-12-04 | 37,800 | 157.50 | 168.50 | 157.50 | 163.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
