Quality & Reliability A.B.E.E historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.764	0.768	0.744	0.768	0.749	27,031
2023-08-25	0.770	0.770	0.760	0.760	0.741	19,420
2023-08-24	0.772	0.774	0.748	0.762	0.743	22,100
2023-08-23	0.768	0.774	0.750	0.760	0.741	26,940
2023-08-22	0.772	0.774	0.752	0.768	0.749	38,932
2023-08-21	0.774	0.776	0.756	0.770	0.751	29,112
2023-08-18	0.770	0.776	0.746	0.754	0.735	12,370
2023-08-17	0.770	0.778	0.752	0.770	0.751	17,813
2023-08-16	0.770	0.770	0.746	0.770	0.751	25,886
2023-08-14	0.768	0.768	0.730	0.766	0.747	40,913
2023-08-11	0.788	0.788	0.740	0.764	0.745	56,387
2023-08-10	0.780	0.780	0.768	0.776	0.757	14,891
2023-08-09	0.820	0.820	0.760	0.780	0.761	105,360
2023-08-08	0.814	0.816	0.788	0.806	0.786	44,274
2023-08-07	0.806	0.824	0.792	0.804	0.784	65,273
2023-08-04	0.800	0.816	0.800	0.806	0.786	117,734
2023-08-03	0.790	0.812	0.776	0.794	0.774	55,788
2023-08-02	0.800	0.810	0.760	0.790	0.770	86,177
2023-08-01	0.812	0.820	0.778	0.792	0.772	74,150
2023-07-31	0.782	0.818	0.778	0.810	0.790	172,881
2023-07-28	0.740	0.772	0.724	0.770	0.751	276,368
2023-07-27	0.730	0.736	0.712	0.734	0.716	45,033
2023-07-26	0.734	0.734	0.702	0.728	0.710	38,591
2023-07-25	0.734	0.734	0.710	0.730	0.712	38,846
2023-07-24	0.738	0.738	0.708	0.726	0.708	24,769
2023-07-21	0.738	0.738	0.712	0.722	0.704	70,138
2023-07-20	0.730	0.730	0.712	0.728	0.710	44,250
2023-07-19	0.740	0.740	0.712	0.728	0.710	38,254
2023-07-18	0.738	0.738	0.710	0.734	0.716	53,968
2023-07-17	0.746	0.746	0.714	0.738	0.720	35,088
2023-07-14	0.750	0.752	0.726	0.746	0.727	66,360
2023-07-13	0.754	0.756	0.734	0.742	0.724	27,738
2023-07-12	0.742	0.752	0.740	0.742	0.724	46,111
2023-07-11	0.740	0.766	0.728	0.754	0.735	136,384
2023-07-10	0.750	0.760	0.740	0.746	0.727	115,871
2023-07-07	0.740	0.770	0.728	0.770	0.751	91,743
2023-07-06	0.750	0.758	0.722	0.740	0.722	34,705
2023-07-05	0.744	0.746	0.720	0.740	0.722	19,612
2023-07-04	0.744	0.744	0.710	0.730	0.712	50,844
2023-07-03	0.730	0.730	0.710	0.716	0.698	15,799
2023-06-30	0.730	0.746	0.712	0.718	0.700	36,077
2023-06-29	0.736	0.740	0.720	0.730	0.712	32,370
2023-06-28	0.728	0.740	0.720	0.736	0.718	28,443
2023-06-27	0.728	0.728	0.698	0.724	0.706	64,279
2023-06-26	0.740	0.746	0.702	0.728	0.710	14,648
2023-06-23	0.746	0.746	0.726	0.740	0.722	41,964
2023-06-22	0.740	0.742	0.724	0.742	0.724	76,037
2023-06-21	0.748	0.748	0.720	0.738	0.720	22,245
2023-06-20	0.754	0.764	0.724	0.728	0.710	27,411
2023-06-19	0.740	0.760	0.724	0.746	0.727	43,619
2023-06-16	0.720	0.744	0.716	0.736	0.718	94,052
2023-06-15	0.740	0.740	0.714	0.718	0.700	52,179
2023-06-14	0.736	0.750	0.726	0.740	0.722	197,482
2023-06-13	0.718	0.748	0.702	0.738	0.720	118,165
2023-06-12	0.710	0.710	0.690	0.700	0.683	18,090
2023-06-09	0.706	0.710	0.694	0.710	0.692	65,699
2023-06-08	0.702	0.714	0.696	0.706	0.688	28,084
2023-06-07	0.710	0.714	0.692	0.702	0.685	65,418
2023-06-06	0.700	0.710	0.686	0.710	0.692	53,946
2023-06-02	0.710	0.710	0.682	0.700	0.683	64,962

← NewerPage 14 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.