|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 37,800 | 157.50 | 168.50 | 157.50 | 163.00 | 00:00:00 | | 2000-12-05 | 25,400 | 162.00 | 162.40 | 154.00 | 160.00 | 00:00:00 | | 2000-12-06 | 15,200 | 159.00 | 161.50 | 153.25 | 155.00 | 00:00:00 | | 2000-12-07 | 12,600 | 155.00 | 161.00 | 152.50 | 156.00 | 00:00:00 | | 2000-12-08 | 8,600 | 157.85 | 157.85 | 154.00 | 155.00 | 00:00:00 | | 2000-12-11 | 9,900 | 154.00 | 155.00 | 151.50 | 154.10 | 00:00:00 | | 2000-12-12 | 9,400 | 155.00 | 156.80 | 154.00 | 154.00 | 00:00:00 | | 2000-12-13 | 18,900 | 154.25 | 154.40 | 149.25 | 152.70 | 00:00:00 | | 2000-12-14 | 16,200 | 154.00 | 157.00 | 152.50 | 153.00 | 00:00:00 | | 2000-12-15 | 11,300 | 151.50 | 153.50 | 150.20 | 150.20 | 00:00:00 | | 2000-12-18 | 10,400 | 150.10 | 155.85 | 150.05 | 154.60 | 00:00:00 | | 2000-12-19 | 7,900 | 154.00 | 155.90 | 153.05 | 155.90 | 00:00:00 | | 2000-12-20 | 14,700 | 154.00 | 157.50 | 153.25 | 156.80 | 00:00:00 | | 2000-12-21 | 15,700 | 155.50 | 160.00 | 151.50 | 152.50 | 00:00:00 | | 2000-12-22 | 8,800 | 154.00 | 157.00 | 154.00 | 156.00 | 00:00:00 | | 2000-12-25 | 0 | 156.00 | 156.00 | 156.00 | 156.00 | 00:00:00 | | 2000-12-26 | 0 | 156.00 | 156.00 | 156.00 | 156.00 | 00:00:00 | | 2000-12-27 | 20,300 | 156.50 | 164.50 | 156.00 | 164.00 | 00:00:00 | | 2000-12-28 | 10,900 | 164.90 | 167.80 | 164.00 | 166.00 | 00:00:00 | | 2000-12-29 | 8,300 | 167.00 | 168.20 | 167.00 | 168.10 | 00:00:00 | | 2001-01-01 | 0 | 168.10 | 168.10 | 168.10 | 168.10 | 00:00:00 | | 2001-01-02 | 20,500 | 166.00 | 171.00 | 166.00 | 169.00 | 00:00:00 | | 2001-01-03 | 15,800 | 169.70 | 169.70 | 160.50 | 161.00 | 00:00:00 | | 2001-01-04 | 19,800 | 161.50 | 161.50 | 150.00 | 154.00 | 00:00:00 | | 2001-01-05 | 26,400 | 153.00 | 155.00 | 140.00 | 144.20 | 00:00:00 | | 2001-01-08 | 8,500 | 143.00 | 145.70 | 141.00 | 143.00 | 00:00:00 | | 2001-01-09 | 23,700 | 144.00 | 144.00 | 131.00 | 135.00 | 00:00:00 | | 2001-01-10 | 17,500 | 135.00 | 143.50 | 135.00 | 142.50 | 00:00:00 | | 2001-01-11 | 23,100 | 141.70 | 148.00 | 141.50 | 147.80 | 00:00:00 | | 2001-01-12 | 12,400 | 146.00 | 148.00 | 143.00 | 146.00 | 00:00:00 | | 2001-01-15 | 8,100 | 145.00 | 145.00 | 141.00 | 142.00 | 00:00:00 | | 2001-01-16 | 15,700 | 143.20 | 144.00 | 140.20 | 143.00 | 00:00:00 | | 2001-01-17 | 14,200 | 144.00 | 150.50 | 144.00 | 148.00 | 00:00:00 | | 2001-01-18 | 16,700 | 149.00 | 154.00 | 145.00 | 150.00 | 00:00:00 | | 2001-01-19 | 7,800 | 150.50 | 154.00 | 150.00 | 152.00 | 00:00:00 | | 2001-01-22 | 10,700 | 153.50 | 153.50 | 148.00 | 148.00 | 00:00:00 | | 2001-01-23 | 8,800 | 148.00 | 148.00 | 142.00 | 143.85 | 00:00:00 | | 2001-01-24 | 0 | 143.85 | 143.85 | 143.85 | 143.85 | 00:00:00 | | 2001-01-25 | 17,300 | 142.75 | 162.80 | 142.75 | 159.00 | 00:00:00 | | 2001-01-26 | 0 | 159.00 | 159.00 | 159.00 | 159.00 | 00:00:00 | | 2001-01-29 | 8,000 | 161.50 | 162.30 | 152.00 | 159.00 | 00:00:00 | | 2001-01-30 | 6,500 | 157.00 | 162.00 | 157.00 | 158.00 | 00:00:00 | | 2001-01-31 | 8,500 | 159.00 | 163.00 | 158.50 | 161.00 | 00:00:00 | | 2001-02-01 | 10,900 | 159.50 | 159.50 | 153.00 | 155.00 | 00:00:00 | | 2001-02-02 | 13,200 | 155.00 | 162.00 | 154.80 | 161.00 | 00:00:00 | | 2001-02-05 | 15,800 | 162.50 | 162.50 | 149.00 | 153.50 | 00:00:00 | | 2001-02-06 | 3,800 | 153.00 | 156.50 | 153.00 | 156.50 | 00:00:00 | | 2001-02-07 | 11,100 | 157.00 | 158.35 | 153.00 | 153.80 | 00:00:00 | | 2001-02-08 | 8,700 | 155.50 | 157.00 | 154.35 | 156.90 | 00:00:00 | | 2001-02-09 | 10,500 | 158.00 | 159.99 | 156.50 | 159.00 | 00:00:00 | | 2001-02-12 | 11,500 | 159.25 | 159.50 | 158.00 | 159.00 | 00:00:00 | | 2001-02-13 | 4,400 | 158.50 | 158.85 | 157.20 | 158.00 | 00:00:00 | | 2001-02-14 | 14,300 | 157.00 | 159.70 | 156.50 | 159.00 | 00:00:00 | | 2001-02-15 | 13,000 | 158.00 | 160.60 | 156.00 | 159.00 | 00:00:00 | | 2001-02-16 | 6,300 | 159.00 | 160.85 | 157.00 | 160.00 | 00:00:00 | | 2001-02-19 | 3,300 | 157.00 | 158.50 | 156.00 | 156.20 | 00:00:00 | | 2001-02-20 | 4,300 | 156.25 | 160.60 | 156.25 | 158.80 | 00:00:00 | | 2001-02-21 | 14,100 | 157.00 | 163.60 | 157.00 | 162.00 | 00:00:00 | | 2001-02-22 | 6,200 | 160.00 | 161.90 | 160.00 | 160.20 | 00:00:00 | | 2001-02-23 | 8,300 | 160.50 | 161.50 | 159.20 | 159.20 | 00:00:00 | | 2001-02-26 | 7,400 | 160.00 | 161.25 | 158.70 | 158.70 | 00:00:00 | | 2001-02-27 | 4,900 | 158.50 | 161.40 | 158.50 | 159.50 | 00:00:00 | | 2001-02-28 | 3,400 | 159.00 | 160.50 | 158.50 | 159.00 | 00:00:00 | | 2001-03-01 | 10,500 | 157.50 | 161.80 | 156.00 | 160.00 | 00:00:00 | | 2001-03-02 | 4,200 | 158.00 | 161.75 | 158.00 | 161.00 | 00:00:00 | | 2001-03-05 | 8,500 | 159.50 | 164.50 | 159.50 | 163.00 | 00:00:00 | | 2001-03-06 | 20,400 | 163.50 | 172.00 | 162.50 | 165.00 | 00:00:00 | | 2001-03-07 | 5,600 | 164.75 | 167.85 | 163.75 | 165.70 | 00:00:00 | | 2001-03-08 | 115,400 | 149.00 | 149.00 | 132.00 | 139.50 | 00:00:00 | | 2001-03-09 | 31,700 | 140.00 | 140.00 | 134.00 | 137.50 | 00:00:00 | | 2001-03-12 | 20,000 | 137.00 | 137.00 | 132.80 | 134.00 | 00:00:00 | | 2001-03-13 | 36,700 | 132.00 | 132.25 | 123.00 | 126.50 | 00:00:00 | | 2001-03-14 | 0 | 126.50 | 126.50 | 126.50 | 126.50 | 00:00:00 | | 2001-03-15 | 11,100 | 123.50 | 128.50 | 123.50 | 128.50 | 00:00:00 | | 2001-03-16 | 15,700 | 129.00 | 134.00 | 125.00 | 126.00 | 00:00:00 | | 2001-03-19 | 15,600 | 122.50 | 125.00 | 115.00 | 124.20 | 00:00:00 | | 2001-03-20 | 9,300 | 123.50 | 127.50 | 123.50 | 127.50 | 00:00:00 | | 2001-03-21 | 11,800 | 125.80 | 131.70 | 125.80 | 127.50 | 00:00:00 | | 2001-03-22 | 16,300 | 126.00 | 128.00 | 116.50 | 122.00 | 00:00:00 | | 2001-03-23 | 17,400 | 125.90 | 135.50 | 124.50 | 130.50 | 00:00:00 | | 2001-03-26 | 8,600 | 133.50 | 136.00 | 132.00 | 133.00 | 00:00:00 | | 2001-03-27 | 16,000 | 135.50 | 139.90 | 134.85 | 139.50 | 00:00:00 | | 2001-03-28 | 17,500 | 139.85 | 140.90 | 137.50 | 137.50 | 00:00:00 | | 2001-03-29 | 9,900 | 136.50 | 136.70 | 133.50 | 134.00 | 00:00:00 | | 2001-03-30 | 3,300 | 134.00 | 136.35 | 133.80 | 135.00 | 00:00:00 | | 2001-04-02 | 5,300 | 137.50 | 139.00 | 132.50 | 138.50 | 00:00:00 | | 2001-04-03 | 15,100 | 138.00 | 140.50 | 135.75 | 138.00 | 00:00:00 | | 2001-04-04 | 6,300 | 136.75 | 139.50 | 134.50 | 135.20 | 00:00:00 | | 2001-04-05 | 5,100 | 135.80 | 140.30 | 133.75 | 140.00 | 00:00:00 | | 2001-04-06 | 8,100 | 139.25 | 140.95 | 136.00 | 138.80 | 00:00:00 | | 2001-04-09 | 9,200 | 139.60 | 142.20 | 138.00 | 139.50 | 00:00:00 | | 2001-04-10 | 8,200 | 137.00 | 137.90 | 132.50 | 134.50 | 00:00:00 | | 2001-04-11 | 12,200 | 135.00 | 135.00 | 131.80 | 134.00 | 00:00:00 | | 2001-04-12 | 8,600 | 134.00 | 135.50 | 132.00 | 135.50 | 00:00:00 | | 2001-04-13 | 0 | 135.50 | 135.50 | 135.50 | 135.50 | 00:00:00 | | 2001-04-16 | 0 | 135.50 | 135.50 | 135.50 | 135.50 | 00:00:00 | | 2001-04-17 | 4,100 | 136.00 | 137.50 | 135.00 | 135.00 | 00:00:00 | | 2001-04-18 | 5,400 | 135.50 | 137.85 | 133.30 | 137.70 | 00:00:00 | | 2001-04-19 | 7,700 | 136.00 | 136.00 | 131.00 | 131.50 | 00:00:00 | | 2001-04-20 | 27,900 | 131.50 | 132.00 | 124.80 | 127.00 | 00:00:00 | | 2001-04-23 | 9,100 | 128.00 | 128.00 | 124.50 | 126.00 | 00:00:00 | | 2001-04-24 | 5,100 | 127.75 | 127.90 | 125.00 | 125.90 | 00:00:00 | | 2001-04-25 | 12,600 | 126.00 | 129.50 | 125.75 | 129.50 | 00:00:00 | | 2001-04-26 | 14,100 | 131.00 | 135.90 | 130.75 | 135.00 | 00:00:00 | | 2001-04-27 | 14,900 | 135.00 | 135.80 | 133.00 | 134.00 | 00:00:00 | | 2001-04-30 | 14,900 | 135.00 | 138.50 | 134.10 | 136.00 | 00:00:00 | | 2001-05-01 | 0 | 136.00 | 136.00 | 136.00 | 136.00 | 00:00:00 | | 2001-05-02 | 18,600 | 136.25 | 139.00 | 134.50 | 139.00 | 00:00:00 | | 2001-05-03 | 11,700 | 140.00 | 140.90 | 135.00 | 135.50 | 00:00:00 | | 2001-05-04 | 22,000 | 133.00 | 133.30 | 130.00 | 133.00 | 00:00:00 | | 2001-05-07 | 0 | 133.00 | 133.00 | 133.00 | 133.00 | 00:00:00 | | 2001-05-08 | 10,600 | 137.75 | 140.60 | 137.20 | 137.50 | 00:00:00 | | 2001-05-09 | 0 | 137.50 | 137.50 | 137.50 | 137.50 | 00:00:00 | | 2001-05-10 | 7,100 | 139.00 | 140.20 | 138.25 | 139.70 | 00:00:00 | | 2001-05-11 | 0 | 139.70 | 139.70 | 139.70 | 139.70 | 00:00:00 | | 2001-05-14 | 9,200 | 147.50 | 147.80 | 143.50 | 144.00 | 00:00:00 | | 2001-05-15 | 10,600 | 146.00 | 149.80 | 145.50 | 147.00 | 00:00:00 | | 2001-05-16 | 5,900 | 148.00 | 149.50 | 146.00 | 146.50 | 00:00:00 | | 2001-05-17 | 7,700 | 147.00 | 148.00 | 145.35 | 146.35 | 00:00:00 | | 2001-05-18 | 10,400 | 146.00 | 148.50 | 146.00 | 148.30 | 00:00:00 | | 2001-05-21 | 43,000 | 41.60 | 41.80 | 41.50 | 41.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
