Aroundtown SA AT1
XETR · Germany · Finance
€1.61-0.04 (-2.31%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.61 | -2.25% | €1.63 | €1.64 | €1.59 | 1.87M |
| 2026-09-30 | €1.64 | -1.85% | €1.69 | €1.71 | €1.64 | 2.84M |
| 2026-09-29 | €1.68 | +1.15% | €1.66 | €1.71 | €1.64 | 1.95M |
| 2026-09-28 | €1.66 | -1.25% | €1.69 | €1.71 | €1.66 | 1.80M |
| 2026-09-25 | €1.68 | -0.47% | €1.71 | €1.72 | €1.67 | 1.85M |
| 2026-09-24 | €1.69 | -1.40% | €1.70 | €1.72 | €1.69 | 1.93M |
| 2026-09-23 | €1.71 | -2.73% | €1.79 | €1.79 | €1.71 | 2.56M |
| 2026-09-22 | €1.76 | -0.40% | €1.76 | €1.79 | €1.72 | 2.46M |
| 2026-09-21 | €1.76 | +0.46% | €1.76 | €1.77 | €1.74 | 1.58M |
| 2026-09-18 | €1.76 | -1.62% | €1.78 | €1.79 | €1.75 | 12.94M |
| 2026-09-17 | €1.79 | +0.34% | €1.78 | €1.80 | €1.76 | 2.58M |
| 2026-09-16 | €1.78 | -1.11% | €1.80 | €1.81 | €1.77 | 1.68M |
| 2026-09-15 | €1.80 | +0.06% | €1.80 | €1.80 | €1.76 | 1.71M |
| 2026-09-14 | €1.80 | -1.32% | €1.82 | €1.83 | €1.79 | 2.06M |
| 2026-09-11 | €1.82 | +0.44% | €1.81 | €1.84 | €1.81 | 1.41M |
| 2026-09-10 | €1.82 | -3.10% | €1.86 | €1.87 | €1.81 | 2.75M |
| 2026-09-09 | €1.87 | -1.11% | €1.87 | €1.90 | €1.87 | 1.26M |
| 2026-09-08 | €1.89 | +0.91% | €1.89 | €1.91 | €1.86 | 1.26M |
| 2026-09-07 | €1.88 | -1.31% | €1.88 | €1.89 | €1.86 | 1.55M |
| 2026-09-04 | €1.90 | -1.25% | €1.93 | €1.93 | €1.90 | 1.13M |
| 2026-09-03 | €1.93 | +2.61% | €1.87 | €1.93 | €1.87 | 1.67M |
| 2026-09-02 | €1.88 | -1.57% | €1.89 | €1.91 | €1.86 | 2.08M |
| 2026-09-01 | €1.91 | -0.31% | €1.90 | €1.91 | €1.86 | 3.45M |
| 2026-08-31 | €1.91 | -3.14% | €1.96 | €1.98 | €1.89 | 5.78M |
| 2026-08-28 | €1.98 | -1.35% | €2.01 | €2.03 | €1.97 | 2.98M |
| 2026-08-27 | €2.00 | -2.25% | €2.03 | €2.04 | €1.99 | 1.85M |
| 2026-08-26 | €2.05 | +0.89% | €2.10 | €2.11 | €1.98 | 2.43M |
| 2026-08-25 | €2.03 | +0.89% | €2.02 | €2.04 | €1.99 | 2.08M |
| 2026-08-24 | €2.01 | -1.85% | €2.05 | €2.06 | €2.01 | 1.68M |
| 2026-08-21 | €2.05 | -0.19% | €2.06 | €2.07 | €2.04 | 1.93M |
| 2026-08-20 | €2.05 | -0.96% | €2.07 | €2.08 | €2.04 | 998.81K |
| 2026-08-19 | €2.07 | +0.97% | €2.05 | €2.08 | €2.04 | 1.17M |
| 2026-08-18 | €2.05 | -0.96% | €2.07 | €2.07 | €2.04 | 1.78M |
| 2026-08-17 | €2.07 | -2.63% | €2.13 | €2.14 | €2.07 | 1.95M |
| 2026-08-14 | €2.13 | -1.11% | €2.17 | €2.17 | €2.12 | 1.05M |
| 2026-08-13 | €2.15 | -1.01% | €2.16 | €2.20 | €2.15 | 1.55M |
| 2026-08-12 | €2.18 | +1.02% | €2.16 | €2.18 | €2.13 | 1.27M |
| 2026-08-11 | €2.15 | -0.55% | €2.19 | €2.19 | €2.12 | 1.32M |
| 2026-08-10 | €2.17 | -1.37% | €2.19 | €2.19 | €2.15 | 1.05M |
| 2026-08-07 | €2.20 | +1.10% | €2.18 | €2.21 | €2.15 | 1.06M |
| 2026-08-06 | €2.17 | -0.55% | €2.19 | €2.19 | €2.16 | 1.35M |
| 2026-08-05 | €2.18 | -1.27% | €2.23 | €2.23 | €2.17 | 1.38M |
| 2026-08-04 | €2.21 | +1.37% | €2.22 | €2.22 | €2.17 | 1.48M |
| 2026-08-03 | €2.18 | +0.65% | €2.16 | €2.21 | €2.16 | 1.67M |
| 2026-07-31 | €2.17 | -1.45% | €2.21 | €2.22 | €2.15 | 1.70M |
| 2026-07-30 | €2.20 | +1.95% | €2.14 | €2.20 | €2.14 | 1.88M |
| 2026-07-29 | €2.16 | -1.55% | €2.19 | €2.19 | €2.16 | 1.32M |
| 2026-07-28 | €2.19 | +1.48% | €2.18 | €2.20 | €2.16 | 2.39M |
| 2026-07-27 | €2.16 | +1.31% | €2.17 | €2.19 | €2.14 | 2.19M |
| 2026-07-24 | €2.13 | +2.40% | €2.09 | €2.13 | €2.07 | 1.36M |
| 2026-07-23 | €2.08 | -1.14% | €2.10 | €2.14 | €2.07 | 2.15M |
| 2026-07-22 | €2.11 | -0.19% | €2.10 | €2.17 | €2.09 | 2.75M |
| 2026-07-21 | €2.11 | +0.48% | €2.10 | €2.13 | €2.09 | 3.62M |
| 2026-07-20 | €2.10 | -1.04% | €2.10 | €2.12 | €2.08 | 2.69M |
| 2026-07-17 | €2.12 | +0.09% | €2.12 | €2.14 | €2.10 | 1.82M |
| 2026-07-16 | €2.12 | -3.11% | €2.20 | €2.20 | €2.10 | 3.51M |
| 2026-07-15 | €2.19 | +0.64% | €2.15 | €2.19 | €2.14 | 3.69M |
| 2026-07-14 | €2.17 | +0.37% | €2.13 | €2.20 | €2.12 | 2.89M |
| 2026-07-13 | €2.17 | -1.63% | €2.18 | €2.22 | €2.16 | 3.64M |
| 2026-07-10 | €2.20 | -1.26% | €2.23 | €2.28 | €2.20 | 3.41M |
| 2026-07-09 | €2.23 | +2.29% | €2.23 | €2.24 | €2.20 | 1.61M |
| 2026-07-08 | €2.18 | -7.86% | €2.35 | €2.36 | €2.17 | 4.23M |
| 2026-07-07 | €2.37 | -1.17% | €2.40 | €2.41 | €2.35 | 2.16M |
| 2026-07-06 | €2.39 | +0.25% | €2.42 | €2.42 | €2.38 | 1.11M |
| 2026-07-03 | €2.39 | +0.17% | €2.39 | €2.43 | €2.36 | 1.36M |
| 2026-07-02 | €2.38 | +4.38% | €2.28 | €2.38 | €2.26 | 6.51M |
| 2026-07-01 | €2.28 | -1.64% | €2.35 | €2.35 | €2.26 | 2.28M |
| 2026-06-30 | €2.32 | +1.49% | €2.30 | €2.34 | €2.29 | 4.45M |
| 2026-06-29 | €2.29 | -1.72% | €2.33 | €2.33 | €2.28 | 1.84M |
| 2026-06-26 | €2.33 | -2.18% | €2.29 | €2.34 | €2.29 | 2.94M |
| 2026-06-25 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-06-24 | €2.38 | +2.41% | €2.35 | €2.38 | €2.31 | 2.24M |
| 2026-06-23 | €2.32 | -0.51% | €2.30 | €2.35 | €2.29 | 1.61M |
| 2026-06-22 | €2.34 | -0.09% | €2.33 | €2.35 | €2.30 | 1.59M |
| 2026-06-19 | €2.34 | 0.00% | €2.28 | €2.35 | €2.28 | 2.20M |
| 2026-06-18 | €2.34 | +0.60% | €2.31 | €2.34 | €2.29 | 1.48M |
| 2026-06-17 | €2.32 | -2.02% | €2.37 | €2.38 | €2.32 | 2.24M |
| 2026-06-16 | €2.37 | +0.94% | €2.35 | €2.38 | €2.33 | 2.91M |
| 2026-06-15 | €2.35 | +1.91% | €2.36 | €2.43 | €2.35 | 2.84M |
| 2026-06-12 | €2.31 | +3.22% | €2.27 | €2.34 | €2.27 | 1.92M |
| 2026-06-11 | €2.23 | -0.80% | €2.22 | €2.25 | €2.22 | 2.22M |
| 2026-06-10 | €2.25 | +2.18% | €2.24 | €2.25 | €2.20 | 1.78M |
| 2026-06-09 | €2.20 | +0.18% | €2.20 | €2.25 | €2.18 | 2.23M |
| 2026-06-08 | €2.20 | -6.78% | €2.33 | €2.34 | €2.20 | 5.83M |
| 2026-06-05 | €2.36 | -4.07% | €2.44 | €2.46 | €2.34 | 3.11M |
| 2026-06-04 | €2.46 | +0.90% | €2.46 | €2.48 | €2.43 | 1.43M |
| 2026-06-03 | €2.44 | -2.95% | €2.52 | €2.53 | €2.44 | 2.77M |
| 2026-06-02 | €2.51 | +0.24% | €2.52 | €2.54 | €2.49 | 2.05M |
| 2026-06-01 | €2.51 | -1.49% | €2.56 | €2.57 | €2.48 | 2.83M |
| 2026-05-29 | €2.54 | -1.70% | €2.60 | €2.61 | €2.52 | 8.15M |