Allane SE Historical Data - SIX2 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Allane SE (SIX2)
Allane SE (SIX2) Historical

Allane SE (SIX2)

80.70

-1.50

(-1.82%)

Closed May 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.05	1.31826741996	79.65	82.45	78.55	16663	80.70694481	DE
4	-7.3	-8.29545454545	88	95.45	76.7	22131	82.08077043	DE
12	-4.399999	-5.17038666475	85.099999	95.45	76.7	12208	84.73432124	DE
26	-14.4	-15.141955836	95.1	102.4	76.7	8503	87.34762143	DE
52	-32.4	-28.6472148541	113.1	122.4	76.7	12477	100.13274984	DE
156	-40.1	-33.1953642384	120.8	170.3	76.7	29376	117.69063547	DE
260	-15.7	-16.2863070539	96.4	170.3	33.3	43185	94.82973229	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715891220	81.05	-0.95	-1.16	81.849999	82.15	80	10209
1715804820	82	0	0.00	82	82.45	80.55	13265
1715718420	82	1.6	1.99	81.2	82	80.25	17079
1715631960	80.4	0.7	0.88	80.4	81.05	79.599999	22786
1715372820	79.7	0.2	0.25	78.849999	80.599999	78.849999	20940
1715286420	79.5	-0.4	-0.50	79.65	79.9	78.55	9244
1715200020	79.9	2.05	2.63	77.599999	80	76.7	41151
1715113620	77.849999	-0.65	-0.83	78.5	78.9	77.4	50210
1715027220	78.5	-2.25	-2.79	80.5	80.5	77.4	77067
1714768020	80.75	-10.85	-11.84	91.55	92.6	77.55	88341
1714681560	91.6	1.35	1.50	89.7	91.6	89.7	6164
1714508820	90.25	-1.05	-1.15	90.6	91.2	89.7	3382
1714422420	91.3	0.6	0.66	90.7	91.65	89.85	5271
1714163220	90.7	1.95	2.20	89.15	91.1	88.8	9825
1714076820	88.75	-1.75	-1.93	89.7	90.3	88	6622
1713990420	90.5	-1.25	-1.36	92.05	92.35	89.4	4546
1713903960	91.75	0.45	0.49	91.15	92	90.85	2662
1713817560	91.3	0.3	0.33	92.05	92.6	90	5022
1713558420	91	-3.35	-3.55	93.55	93.95	90.55	4980
1713472020	94.35	8.25	9.58	88	95.45	88	31923
1713385620	86.1	-0.5	-0.58	86.65	88.25	86	2828
1713299220	86.6	-2.9	-3.24	89.1	89.35	85.4	20245
1713212820	89.5	-0.4	-0.44	90.2	92.1	89.4	9843
1712953620	89.9	-2.15	-2.34	92.6	92.75	89.45	4925
1712867220	92.05	-0.95	-1.02	92.35	93.2	90.85	8950
1712780760	93	1.55	1.69	91.1	93.55	91.1	5110
1712694360	91.45	-1.65	-1.77	93.05	93.45	90.9	4689
1712607960	93.1	2.2	2.42	91	93.1	90.7	4681
1712348820	90.9	0.85	0.94	90	91.7	88.75	7365
1712262360	90.05	0.55	0.61	89.9	91	89.15	4547
1712175960	89.5	0.05	0.06	88.95	89.95	87.3	9066
1712089560	89.45	-3.3	-3.56	92.85	93.05	88.1	10411
1711661160	92.75	0.35	0.38	92.4	92.85	91.8	6726
1711574820	92.4	0.55	0.60	91.9	92.4	90.75	9245
1711488360	91.85	1.15	1.27	90.95	91.85	90.25	5972
1711401960	90.7	0.5	0.55	90.65	90.85	89.95	5132
1711142760	90.2	0.95	1.06	90.05	90.55	89.25	3266
1711056360	89.25	-0.2	-0.22	89.85	90.95	88.65	2965
1710969960	89.45	0.9	1.02	88.55	89.45	87.6	2753
1710883560	88.55	0.9	1.03	87.75	88.55	86.8	4923
1710797160	87.65	-0.55	-0.62	88.25	88.75	87.1	3625
1710537960	88.2	0.2	0.23	88.15	89.25	87.55	4226
1710451620	88	-1.3	-1.46	89.65	90.8	87.5	6973
1710365160	89.3	0.9	1.02	87.9	90.35	87.9	8033
1710278760	88.4	0.05	0.06	88.55	88.6	87.2	4467
1710192420	88.35	1.4	1.61	87.5	88.35	86	4759
1709933160	86.95	-0.25	-0.29	86.4	87.55	86.15	2435
1709846760	87.2	-0.55	-0.63	86.7	87.85	85.75	7748
1709760360	87.75	0.95	1.09	86.95	88.5	86.2	4286
1709673960	86.8	-2.25	-2.53	89	89	86.3	7762
1709587560	89.05	-0.25	-0.28	89.95	90.75	88.55	14404
1709328360	89.3	3.5	4.08	86	90	85.55	17378
1709241960	85.8	-1.95	-2.22	87.75	88.7	84.7	16152
1709155560	87.75	-0.55	-0.62	88.95	89.2	86.6	4768
1709069220	88.3	2.55	2.97	85.599999	88.5	84.65	8631
1708982760	85.75	-0.15	-0.17	85.7	85.849999	84.4	6217
1708723560	85.9	0.35	0.41	85.9	85.95	84.5	7241
1708637220	85.55	0.55	0.65	85.099999	86.2	84.55	12638
1708550820	85	-0.2	-0.23	84.599999	85.3	84.55	3718
1708464420	85.2	-1.5	-1.73	86.25	86.25	84.55	7613
1708377960	86.7	-0.05	-0.06	86.65	86.7	85.15	5506

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