alstria office REIT-AG (ETR:AOX)
Germany · Delayed Price · Currency is EUR 5.78
-0.04 (-0.69%)
Inactive · Last trade price on May 23, 2025
alstria office REIT-AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 5.82 | 5.84 | 5.72 | 5.78 | 5.78 | -0.69% | 19,341 |
| May 22, 2025 | 5.80 | 5.82 | 5.76 | 5.82 | 5.82 | 0.34% | 21,890 |
| May 21, 2025 | 5.78 | 5.88 | 5.78 | 5.80 | 5.80 | -1.02% | 4,956 |
| May 20, 2025 | 5.86 | 5.86 | 5.80 | 5.86 | 5.86 | 0.34% | 13,533 |
| May 19, 2025 | 5.84 | 5.84 | 5.82 | 5.84 | 5.84 | - | 33,245 |
| May 16, 2025 | 5.82 | 5.90 | 5.80 | 5.84 | 5.84 | 0.34% | 118,838 |
| May 15, 2025 | 5.84 | 5.88 | 5.78 | 5.82 | 5.82 | 0.34% | 67,477 |
| May 14, 2025 | 5.80 | 5.86 | 5.80 | 5.80 | 5.80 | -0.34% | 66,239 |
| May 13, 2025 | 5.70 | 5.88 | 5.70 | 5.82 | 5.82 | 0.69% | 10,345 |
| May 12, 2025 | 5.74 | 5.84 | 5.60 | 5.78 | 5.78 | -0.69% | 11,440 |
| May 9, 2025 | 5.76 | 5.82 | 5.76 | 5.82 | 5.82 | - | 5,715 |
| May 8, 2025 | 5.86 | 5.86 | 5.80 | 5.82 | 5.82 | - | 2,246 |
| May 7, 2025 | 5.82 | 5.86 | 5.70 | 5.82 | 5.82 | 0.69% | 7,180 |
| May 6, 2025 | 5.80 | 5.80 | 5.74 | 5.78 | 5.78 | 0.35% | 8,302 |
| May 5, 2025 | 5.72 | 5.76 | 5.66 | 5.76 | 5.76 | -0.35% | 6,634 |
| May 2, 2025 | 5.84 | 5.84 | 5.72 | 5.78 | 5.78 | 0.35% | 2,356 |
| Apr 30, 2025 | 5.72 | 5.78 | 5.72 | 5.76 | 5.76 | -0.35% | 1,834 |
| Apr 29, 2025 | 5.74 | 5.78 | 5.74 | 5.78 | 5.78 | 1.05% | 1,260 |
| Apr 28, 2025 | 5.70 | 5.80 | 5.68 | 5.72 | 5.72 | 0.70% | 14,725 |
| Apr 25, 2025 | 5.62 | 5.68 | 5.54 | 5.68 | 5.68 | 3.27% | 19,498 |
| Apr 24, 2025 | 5.52 | 5.64 | 5.50 | 5.50 | 5.50 | -2.14% | 4,640 |
| Apr 23, 2025 | 5.58 | 5.62 | 5.50 | 5.62 | 5.62 | 0.72% | 5,887 |
| Apr 22, 2025 | 5.56 | 5.58 | 5.50 | 5.58 | 5.58 | 1.82% | 3,146 |
| Apr 17, 2025 | 5.42 | 5.58 | 5.40 | 5.48 | 5.48 | 1.48% | 22,801 |
| Apr 16, 2025 | 5.56 | 5.60 | 5.40 | 5.40 | 5.40 | -2.88% | 6,947 |
| Apr 15, 2025 | 5.48 | 5.56 | 5.40 | 5.56 | 5.56 | 1.46% | 20,898 |
| Apr 14, 2025 | 5.36 | 5.50 | 5.36 | 5.48 | 5.48 | 1.86% | 12,667 |
| Apr 11, 2025 | 5.40 | 5.46 | 5.38 | 5.38 | 5.38 | -1.82% | 725 |
| Apr 10, 2025 | 5.54 | 5.54 | 5.38 | 5.48 | 5.48 | 2.24% | 49,622 |
| Apr 9, 2025 | 5.42 | 5.42 | 5.36 | 5.36 | 5.36 | -1.11% | 20,594 |
| Apr 8, 2025 | 5.46 | 5.50 | 5.42 | 5.42 | 5.42 | -0.37% | 20,192 |
| Apr 7, 2025 | 5.44 | 5.50 | 5.34 | 5.44 | 5.44 | -1.09% | 8,505 |
| Apr 4, 2025 | 5.46 | 5.50 | 5.42 | 5.50 | 5.50 | 0.73% | 35,354 |
| Apr 3, 2025 | 5.44 | 5.52 | 5.42 | 5.46 | 5.46 | - | 63,431 |
| Apr 2, 2025 | 5.44 | 5.46 | 5.42 | 5.46 | 5.46 | 0.37% | 7,452 |
| Apr 1, 2025 | 5.48 | 5.48 | 5.44 | 5.44 | 5.44 | -1.09% | 16 |
| Mar 31, 2025 | 5.46 | 5.50 | 5.42 | 5.50 | 5.50 | - | 13,417 |
| Mar 28, 2025 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | - | 110 |
| Mar 27, 2025 | 5.50 | 5.50 | 5.44 | 5.50 | 5.50 | 0.36% | 8,838 |
| Mar 26, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 584 |
| Mar 25, 2025 | 5.46 | 5.48 | 5.46 | 5.48 | 5.48 | - | 2,345 |
| Mar 24, 2025 | 5.56 | 5.56 | 5.48 | 5.48 | 5.48 | -1.44% | 2,264 |
| Mar 21, 2025 | 5.50 | 5.56 | 5.48 | 5.56 | 5.56 | 1.09% | 502 |
| Mar 20, 2025 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | -0.72% | 34,268 |
| Mar 19, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 4,639 |
| Mar 18, 2025 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | - | 6,700 |
| Mar 17, 2025 | 5.54 | 5.56 | 5.52 | 5.54 | 5.54 | 0.36% | 2,581 |
| Mar 14, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 4,949 |
| Mar 13, 2025 | 5.54 | 5.54 | 5.52 | 5.52 | 5.52 | - | 1,024 |
| Mar 12, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.08% | 270 |