New Zealand markets closed

Astronics Corp (AC1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
18.50+0.50 (+2.78%)
At close: 08:08AM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202418.0018.0018.0018.5018.5015
26 Jun 202418.0018.0018.0018.0018.00-
25 Jun 202418.5018.5018.5018.5018.50-
24 Jun 202418.1018.1018.1018.1018.10-
21 Jun 202417.6017.6017.6017.6017.60-
20 Jun 202417.2017.2017.2017.2017.20-
19 Jun 202417.2017.2017.2017.2017.20-
18 Jun 202417.1017.1017.1017.1017.10-
17 Jun 202416.8016.8016.8016.8016.80-
14 Jun 202417.4017.4017.4017.4017.40-
13 Jun 202417.3017.3017.3017.3017.30-
12 Jun 202417.0017.0017.0017.0017.00-
11 Jun 202417.2017.2017.2017.2017.20-
10 Jun 202417.3017.3017.3017.3017.30-
07 Jun 202417.6017.6017.6017.6017.60-
06 Jun 202418.4018.4018.4018.4018.40-
05 Jun 202418.2018.2018.2018.2018.20-
04 Jun 202418.4018.4018.4018.4018.40-
03 Jun 202418.8018.8018.8018.8018.80-
31 May 202418.7018.7018.7018.7018.70-
30 May 202419.0019.0019.0019.0019.00-
29 May 202419.5019.5019.5019.5019.50-
28 May 202419.1019.1019.1019.1019.10-
27 May 202419.1019.1019.1019.1019.10-
24 May 202418.9018.9018.9018.9018.90-
23 May 202419.5019.5019.5019.5019.50-
22 May 202419.9019.9019.9019.9019.90-
21 May 202419.4019.4019.4019.4019.40-
20 May 202418.6018.6018.6018.6018.60-
17 May 202419.1019.1019.1019.1019.10-
16 May 202418.8018.8018.8018.8018.80-
15 May 202417.4017.4017.4017.4017.40-
14 May 202417.4017.4017.4017.4017.40-
13 May 202417.0017.0017.0017.0017.00-
10 May 202417.1017.1017.1017.1017.10-
09 May 202416.9016.9016.9016.9016.90-
08 May 202417.3017.3017.3017.3017.30-
07 May 202417.3017.3017.3017.3017.30-
06 May 202417.0017.0017.0017.0017.00-
03 May 202415.9015.9015.9015.9015.90-
02 May 202415.8015.8015.8015.8015.80-
30 Apr 202415.5015.5015.5015.5015.50-
29 Apr 202415.3015.3015.3015.3015.30-
26 Apr 202414.9014.9014.9014.9014.90-
25 Apr 202415.3015.3015.3015.3015.30-
24 Apr 202415.6015.6015.6015.6015.60-
23 Apr 202415.2015.2015.2015.2015.20-
22 Apr 202414.9014.9014.9014.9014.90-
19 Apr 202415.0015.0015.0015.0015.00-
18 Apr 202415.0015.0015.0015.0015.00-
17 Apr 202415.6015.6015.6015.6015.60-
16 Apr 202415.7015.7015.7015.7015.70-
15 Apr 202415.9015.9015.9015.9015.90-
12 Apr 202415.8015.8015.8015.8015.80-
11 Apr 202415.8015.8015.8015.8015.80-
10 Apr 202416.0016.0016.0016.0016.00-
09 Apr 202416.2016.2016.2016.2016.20-
08 Apr 202416.2016.2016.2016.2016.20-
05 Apr 202416.2016.2016.2016.2016.20-
04 Apr 202416.6016.6016.6016.6016.60-
03 Apr 202416.3016.3016.3016.3016.30-
02 Apr 202417.0017.0017.0017.0017.00-
28 Mar 202417.3217.3217.3217.3217.32-
27 Mar 202416.6416.6416.6416.6416.64-
26 Mar 202416.8516.8516.8516.8516.85-
25 Mar 202416.8616.8616.8616.8616.86-
22 Mar 202417.3717.3717.3717.3717.37-
21 Mar 202416.3716.3716.3716.3716.37-
20 Mar 202416.0816.0816.0816.0816.08-
19 Mar 202415.9515.9515.9515.9515.95-
18 Mar 202416.0516.0516.0516.0516.05-
15 Mar 202415.8515.8515.8515.8515.85-
14 Mar 202416.0616.0616.0616.0616.06-
13 Mar 202416.2316.2316.2316.2316.23-
12 Mar 202416.3716.3716.3716.3716.37-
11 Mar 202416.4316.4316.4316.4316.43-
08 Mar 202416.7416.7416.7416.7416.74-
07 Mar 202416.8116.8116.8116.8116.81-
06 Mar 202416.6016.6016.6016.6016.60-
05 Mar 202417.2417.2417.2417.2417.24-
04 Mar 202417.4417.4417.4417.4417.44-
01 Mar 202417.5617.5617.5617.5617.56-
29 Feb 202417.7117.7117.7117.7117.71-
28 Feb 202417.7117.7117.7117.7117.71-
27 Feb 202417.5417.5417.5417.5417.54-
26 Feb 202417.3317.3317.3317.3317.33-
23 Feb 202417.0617.0617.0617.0617.06-
22 Feb 202417.2717.2717.2717.2717.27-
21 Feb 202417.4617.4617.4617.4617.46-
20 Feb 202417.6417.6417.6417.6417.64-
19 Feb 202417.6317.6317.6317.6317.63-
16 Feb 202417.6817.6817.6817.6817.68-
15 Feb 202417.4217.4217.4217.4217.42-
14 Feb 202416.8416.8416.8416.8416.84-
13 Feb 202417.6217.6217.6217.6217.62-
12 Feb 202416.8216.8216.8216.8216.82-
09 Feb 202416.5416.5416.5416.5416.54-
08 Feb 202416.3416.3416.3416.3416.34-
07 Feb 202416.3216.3216.3216.3216.32-
06 Feb 202416.0616.0616.0616.0616.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...