All For One Steeb AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 47.400 | 48.300 | 47.000 | 47.900 | 45.043 | 3,145 |
| 2024-08-29 | 48.400 | 48.600 | 47.000 | 47.000 | 44.196 | 2,572 |
| 2024-08-28 | 47.900 | 49.000 | 47.900 | 48.000 | 45.137 | 4,157 |
| 2024-08-27 | 46.500 | 48.000 | 46.000 | 48.000 | 45.137 | 2,583 |
| 2024-08-26 | 44.000 | 46.500 | 43.300 | 46.500 | 43.726 | 7,247 |
| 2024-08-23 | 45.600 | 45.600 | 43.800 | 44.900 | 42.222 | 5,887 |
| 2024-08-22 | 43.800 | 45.500 | 43.800 | 44.600 | 41.939 | 2,758 |
| 2024-08-21 | 46.500 | 47.000 | 44.200 | 44.200 | 41.563 | 7,375 |
| 2024-08-20 | 46.900 | 46.900 | 45.100 | 46.000 | 43.256 | 5,100 |
| 2024-08-19 | 47.400 | 47.700 | 47.100 | 47.100 | 44.290 | 1,233 |
| 2024-08-16 | 49.900 | 49.900 | 47.500 | 47.500 | 44.666 | 2,143 |
| 2024-08-15 | 50.600 | 50.600 | 49.000 | 49.500 | 46.547 | 410 |
| 2024-08-14 | 50.000 | 50.400 | 49.300 | 49.300 | 46.359 | 2,153 |
| 2024-08-13 | 50.000 | 50.600 | 49.700 | 49.900 | 46.923 | 3,359 |
| 2024-08-12 | 49.600 | 50.800 | 49.600 | 50.800 | 47.770 | 519 |
| 2024-08-09 | 47.600 | 50.800 | 47.600 | 49.800 | 46.829 | 4,451 |
| 2024-08-08 | 48.000 | 48.400 | 47.400 | 48.400 | 45.513 | 1,268 |
| 2024-08-07 | 47.700 | 49.000 | 45.400 | 48.500 | 45.607 | 4,960 |
| 2024-08-06 | 49.300 | 50.200 | 47.800 | 48.300 | 45.419 | 6,644 |
| 2024-08-05 | 51.000 | 51.800 | 47.000 | 49.400 | 46.453 | 13,099 |
| 2024-08-02 | 55.400 | 55.800 | 54.000 | 54.200 | 50.967 | 1,748 |
| 2024-08-01 | 58.200 | 58.200 | 55.400 | 55.400 | 52.095 | 1,548 |
| 2024-07-31 | 58.000 | 58.400 | 57.000 | 57.600 | 54.164 | 992 |
| 2024-07-30 | 59.000 | 59.400 | 57.000 | 57.800 | 54.352 | 1,382 |
| 2024-07-29 | 57.200 | 60.800 | 57.200 | 59.200 | 55.669 | 2,824 |
| 2024-07-26 | 56.000 | 57.000 | 56.000 | 57.000 | 53.600 | 1,903 |
| 2024-07-25 | 55.200 | 56.800 | 55.000 | 55.400 | 52.095 | 4,281 |
| 2024-07-24 | 54.600 | 56.800 | 54.600 | 55.800 | 52.471 | 2,021 |
| 2024-07-23 | 54.600 | 54.800 | 53.600 | 54.400 | 51.155 | 839 |
| 2024-07-22 | 52.800 | 54.000 | 52.800 | 54.000 | 50.779 | 3,826 |
| 2024-07-19 | 52.800 | 53.400 | 52.800 | 53.200 | 50.026 | 1,169 |
| 2024-07-18 | 53.600 | 54.200 | 53.400 | 54.000 | 50.779 | 3,703 |
| 2024-07-17 | 52.000 | 54.000 | 50.000 | 53.600 | 50.403 | 11,280 |
| 2024-07-16 | 55.800 | 55.800 | 52.600 | 52.600 | 49.462 | 6,459 |
| 2024-07-15 | 58.000 | 58.000 | 56.200 | 56.200 | 52.847 | 1,904 |
| 2024-07-12 | 57.600 | 58.000 | 57.000 | 58.000 | 54.540 | 2,518 |
| 2024-07-11 | 58.000 | 58.000 | 58.000 | 58.000 | 54.540 | 1 |
| 2024-07-10 | 58.600 | 58.600 | 57.000 | 57.600 | 54.164 | 1,583 |
| 2024-07-09 | 57.600 | 58.000 | 55.200 | 57.600 | 54.164 | 1,981 |
| 2024-07-08 | 57.600 | 58.200 | 57.600 | 58.000 | 54.540 | 253 |
| 2024-07-05 | 58.200 | 58.600 | 58.000 | 58.600 | 55.104 | 678 |
| 2024-07-04 | 57.400 | 58.400 | 57.400 | 58.200 | 54.728 | 1,810 |
| 2024-07-03 | 59.800 | 59.800 | 57.400 | 57.400 | 53.976 | 1,189 |
| 2024-07-02 | 59.400 | 59.800 | 59.400 | 59.600 | 56.045 | 1,685 |
| 2024-07-01 | 59.800 | 59.800 | 57.000 | 59.600 | 56.045 | 4,894 |
| 2024-06-28 | 59.600 | 60.000 | 59.600 | 59.600 | 56.045 | 189 |
| 2024-06-27 | 60.000 | 60.000 | 59.400 | 59.400 | 55.857 | 786 |
| 2024-06-26 | 61.600 | 61.800 | 59.600 | 60.000 | 56.421 | 1,409 |
| 2024-06-25 | 62.000 | 62.000 | 60.800 | 61.200 | 57.549 | 558 |
| 2024-06-24 | 60.400 | 62.600 | 60.000 | 62.600 | 58.866 | 888 |
| 2024-06-21 | 61.200 | 61.200 | 58.400 | 60.000 | 56.421 | 13,267 |
| 2024-06-20 | 61.000 | 61.800 | 60.000 | 61.200 | 57.549 | 5,596 |
| 2024-06-19 | 60.800 | 61.000 | 60.000 | 60.000 | 56.421 | 4,224 |
| 2024-06-18 | 61.400 | 62.400 | 60.800 | 61.000 | 57.361 | 1,274 |
| 2024-06-17 | 62.000 | 62.600 | 61.200 | 61.800 | 58.113 | 1,441 |
| 2024-06-14 | 61.400 | 61.600 | 60.600 | 61.600 | 57.925 | 1,553 |
| 2024-06-13 | 61.200 | 61.600 | 60.800 | 61.600 | 57.925 | 1,811 |
| 2024-06-12 | 61.000 | 61.400 | 60.800 | 61.200 | 57.549 | 431 |
| 2024-06-11 | 60.800 | 61.400 | 60.200 | 60.600 | 56.985 | 1,765 |
| 2024-06-10 | 59.000 | 59.600 | 59.000 | 59.400 | 55.857 | 384 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-18 | 1.2000 EUR |
| 2025-03-19 | 1.6000 EUR |
| 2024-03-15 | 1.4500 EUR |
| 2023-03-17 | 1.4500 EUR |
| 2022-03-17 | 1.4500 EUR |
| 2021-03-12 | 1.2000 EUR |
| 2020-03-13 | 1.2000 EUR |
| 2020-02-17 | 0.7000 EUR |
| 2019-03-14 | 1.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.