New Zealand markets closed

Astronics Corporation (AC1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
18.50+0.40 (+2.21%)
At close: 08:00AM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202418.5018.5018.5018.5018.5050
26 Jun 202418.1018.1018.1018.1018.10-
25 Jun 202418.5018.5018.5018.5018.50-
24 Jun 202418.2018.2018.2018.2018.20-
21 Jun 202417.7017.7017.7017.7017.70-
20 Jun 202417.3017.3017.3017.3017.30-
19 Jun 202417.2017.2017.2017.2017.20-
18 Jun 202416.9016.9016.9016.9016.90-
17 Jun 202417.1017.1017.1017.1017.10-
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 202417.7017.7017.7017.7017.70-
06 Jun 202418.5018.5018.5018.5018.50-
05 Jun 202418.3018.3018.3018.3018.30-
04 Jun 202418.4018.4018.4018.4018.40-
03 Jun 202418.9018.9018.9018.9018.90-
31 May 202418.8018.8018.8018.8018.80-
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 202419.2019.2019.2019.2019.20-
24 May 202418.9018.9018.9018.9018.90-
23 May 202419.6019.6019.6019.6019.60-
22 May 202419.9020.0019.9020.0020.0050
21 May 202419.5019.6019.5019.6019.6055
20 May 202418.6018.7018.6018.7018.70-
17 May 202419.1019.1019.1019.1019.10-
16 May 202418.9018.9018.7018.7018.70200
15 May 202417.4017.4017.4017.4017.40-
14 May 202417.4017.4017.4017.4017.40-
13 May 202417.1017.2017.1017.2017.2010
10 May 202417.2017.2017.2017.2017.20-
09 May 202416.9016.9016.9016.9016.90-
08 May 202417.3017.3017.3017.3017.30193
07 May 202417.4017.4017.4017.4017.40-
06 May 202417.0017.0017.0017.0017.00-
03 May 202416.0016.0016.0016.0016.00-
02 May 202415.8015.8015.8015.8015.80-
30 Apr 202415.5015.5015.5015.5015.50-
29 Apr 202415.4015.4015.4015.4015.40-
26 Apr 202415.0015.0015.0015.0015.00-
25 Apr 202415.2015.2015.2015.2015.20-
24 Apr 202415.6015.6015.6015.6015.60-
23 Apr 202415.2015.2015.2015.2015.20-
22 Apr 202415.0015.1015.0015.1015.1025
19 Apr 202414.9015.1014.9015.1015.10170
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 202416.3016.3016.3016.3016.30-
04 Apr 202416.6016.6016.6016.6016.60-
03 Apr 202416.3016.3016.3016.3016.30-
02 Apr 202417.1017.1017.1017.1017.10-
28 Mar 202417.4417.4417.4417.4417.44-
27 Mar 202416.7716.7716.7716.7716.77-
26 Mar 202416.9816.9816.9816.9816.98-
25 Mar 202416.9616.9616.9616.9616.96-
22 Mar 202417.4917.4917.4917.4917.49-
21 Mar 202416.5417.2316.5417.2317.2328
20 Mar 202416.1816.1816.1816.1816.18-
19 Mar 202416.0516.0516.0516.0516.05-
18 Mar 202416.1716.1716.1716.1716.17-
15 Mar 202415.9515.9515.9515.9515.95-
14 Mar 202416.1916.2016.1916.2016.2045
13 Mar 202416.3516.3516.3516.3516.35-
12 Mar 202416.5116.5116.5116.5116.51-
11 Mar 202416.5316.5316.5316.5316.53-
08 Mar 202416.8816.8816.8816.8816.88-
07 Mar 202416.9017.0116.9017.0117.01-
06 Mar 202416.7316.7316.7316.7316.73-
05 Mar 202417.3517.3517.3517.3517.35-
04 Mar 202417.5617.5617.0617.0617.061,375
01 Mar 202417.4017.7517.4017.7517.75-
29 Feb 202418.5019.5017.2617.2617.261,897
28 Feb 202417.8317.8317.8317.8317.83-
27 Feb 202417.6617.6617.6617.6617.66-
26 Feb 202417.4317.4317.4317.4317.43-
23 Feb 202417.1817.1817.1817.1817.18-
22 Feb 202417.4617.4617.4617.4617.46-
21 Feb 202417.5817.5817.5817.5817.58-
20 Feb 202417.7517.7517.7517.7517.75-
19 Feb 202417.8517.8517.8517.8517.8520
16 Feb 202417.8017.8017.8017.8017.80-
15 Feb 202417.5517.6417.5517.6417.6430
14 Feb 202416.9516.9516.9516.9516.95-
13 Feb 202417.7317.7817.7317.7817.7820
12 Feb 202416.9317.0716.9317.0717.0770
09 Feb 202416.6516.6516.6516.6516.65-
08 Feb 202416.4516.4516.4516.4516.45-
07 Feb 202416.4416.4416.4416.4416.44-
06 Feb 202416.1816.4316.1816.4316.43100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...