Alleima AB Historical Data - M46 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Alleima AB (M46)
Alleima AB (M46) Historical

Alleima AB (M46)

5.97

-0.13

(-2.13%)

Closed June 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.235	-3.78726833199	6.205	6.315	5.985	36	6.266875	DE
4	0.4	7.18132854578	5.57	6.415	5.57	459	6.06853299	DE
12	-0.158	-2.57832898172	6.128	6.52	5.475	339	6.08397112	DE
26	-0.748	-11.1342661506	6.718	6.942	5.475	303	6.20018276	DE
52	1.73	40.8018867925	4.24	7.016	4.212	616	6.05568336	DE
156	1.73	40.8018867925	4.24	7.016	4.212	616	6.05568336	DE
260	1.73	40.8018867925	4.24	7.016	4.212	616	6.05568336	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1718396820	5.985	-0.14	-2.29	5.995	5.995	5.985	45
1718310420	6.125	-0.16	-2.55	6.19	6.19	6.125	6
1718224020	6.285	0.02	0.32	6.2	6.285	6.2	78
1718137620	6.265	0.01	0.16	6.2	6.265	6.2	15
1718051220	6.255	0.06	1.05	6.205	6.315	6.205	45
1717792020	6.19	0	0.00	6.19	6.19	6.19	0
1717705620	6.19	0.11	1.81	6.19	6.19	6.19	1
1717619220	6.08	-0.25	-3.95	6.0599999	6.08	6.0599999	163
1717532820	6.33	-0.01	-0.16	6.33	6.33	6.33	40
1717446420	6.34	0.12	1.85	6.365	6.365	6.3099999	222
1717187220	6.225	0	0.00	6.225	6.225	6.225	0
1717100820	6.225	0	0.00	6.225	6.225	6.225	0
1717014420	6.225	-0.15	-2.35	6.225	6.225	6.225	78
1716928020	6.375	0.08	1.19	6.3	6.415	6.245	702
1716841560	6.3	0.15	2.44	6.175	6.3	6.175	30
1716582420	6.15	-0.01	-0.08	6.0599999	6.15	5.96	664
1716496020	6.155	0.12	1.99	6.12	6.155	6.12	11
1716409620	6.035	-0.03	-0.41	6.045	6.045	6.035	6
1716323160	6.0599999	0.05	0.92	6.005	6.0599999	5.975	395
1716236760	6.005	0.4	7.14	5.655	6.0199999	5.655	5231
1715977620	5.605	0.13	2.37	5.57	5.605	5.57	118
1715891220	5.475	-0.11	-1.88	5.505	5.505	5.475	70
1715804820	5.58	0	0.00	5.58	5.58	5.58	0
1715718420	5.58	-0.09	-1.50	5.58	5.58	5.58	10
1715631960	5.665	0.09	1.71	5.58	5.665	5.58	180
1715372820	5.57	0.04	0.72	5.62	5.62	5.57	19
1715286420	5.53	0.01	0.18	5.505	5.53	5.505	5
1715200020	5.5199999	-0.02	-0.36	5.5199999	5.5199999	5.5199999	150
1715113620	5.54	-0.08	-1.42	5.62	5.62	5.54	422
1715027220	5.62	-0.08	-1.40	5.62	5.62	5.62	69
1714768020	5.7	-0.13	-2.15	5.7	5.7	5.7	2
1714681560	5.825	-0.14	-2.27	5.855	5.855	5.825	210
1714508820	5.96	0	0.00	5.96	5.96	5.96	0
1714422420	5.96	0.06	1.02	5.96	5.96	5.96	2
1714163220	5.9	0.36	6.50	5.9	5.9	5.9	110
1714076820	5.54	-0.44	-7.36	5.54	5.54	5.54	65
1713990420	5.98	-0.39	-6.05	5.945	5.98	5.945	1240
1713903960	6.365	0.02	0.32	6.365	6.365	6.365	250
1713817620	6.345	0	0.00	6.345	6.345	6.345	0
1713558420	6.345	0.09	1.36	6.345	6.345	6.345	13
1713472020	6.26	0	0.00	6.26	6.26	6.26	0
1713385620	6.26	-0.12	-1.80	6.285	6.285	6.26	990
1713299220	6.375	0	0.00	6.375	6.375	6.375	0
1713212820	6.375	-0.08	-1.24	6.375	6.375	6.375	200
1712953620	6.455	0.2	3.20	6.4	6.5199999	6.4	1360
1712867160	6.255	0	0.00	6.255	6.255	6.255	0
1712780760	6.255	0.26	4.34	6.255	6.255	6.255	80
1712694360	5.995	0	0.00	5.995	5.995	5.995	0
1712607960	5.995	0	0.00	5.995	5.995	5.995	0
1712348760	5.995	0	0.00	5.995	5.995	5.995	0
1712262360	5.995	-0.15	-2.44	6	6	5.995	149
1712175960	6.1449999	0	0.00	6.1449999	6.1449999	6.1449999	0
1712089560	6.1449999	-0.07	-1.11	6.25	6.25	6.1449999	478
1711661160	6.214	0.09	1.54	6.214	6.214	6.214	5
1711574760	6.12	0	0.00	6.12	6.12	6.12	0
1711488360	6.12	0	0.00	6.12	6.12	6.12	0
1711401960	6.12	-0.24	-3.77	6.128	6.128	6.12	34
1711142760	6.36	0	0.00	6.36	6.36	6.36	0
1711056360	6.36	-0.06	-0.90	6.36	6.36	6.36	34
1710969960	6.418	0	0.00	6.418	6.418	6.418	0
1710883560	6.418	0.01	0.19	6.418	6.418	6.418	34
1710797160	6.406	0.11	1.68	6.406	6.406	6.406	70

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions