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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.192	1.198	1.158	1.188	1.188	30,407
2026-04-28	1.222	1.222	1.182	1.182	1.182	41,069
2026-04-27	1.240	1.242	1.212	1.224	1.224	42,839
2026-04-24	1.220	1.240	1.200	1.240	1.240	40,718
2026-04-23	1.190	1.226	1.152	1.226	1.226	47,350
2026-04-22	1.200	1.210	1.180	1.196	1.196	50,330
2026-04-21	1.212	1.220	1.192	1.200	1.200	25,159
2026-04-20	1.230	1.230	1.184	1.200	1.200	24,917
2026-04-17	1.200	1.234	1.192	1.230	1.230	102,153
2026-04-16	1.160	1.186	1.150	1.180	1.180	91,558
2026-04-15	1.140	1.164	1.140	1.150	1.150	63,638
2026-04-14	1.180	1.180	1.144	1.144	1.144	44,291
2026-04-09	1.160	1.160	1.140	1.154	1.154	54,867
2026-04-08	1.180	1.190	1.144	1.162	1.162	134,484
2026-04-07	1.154	1.154	1.110	1.110	1.110	40,918
2026-04-02	1.160	1.160	1.120	1.128	1.128	34,746
2026-04-01	1.152	1.168	1.140	1.160	1.160	59,424
2026-03-31	1.090	1.136	1.090	1.136	1.136	72,223
2026-03-30	1.096	1.096	1.042	1.090	1.090	69,682
2026-03-27	1.148	1.148	1.086	1.086	1.086	35,883
2026-03-26	1.162	1.162	1.130	1.140	1.140	35,705
2026-03-24	1.150	1.164	1.142	1.156	1.156	26,962
2026-03-23	1.140	1.166	1.100	1.160	1.160	91,288
2026-03-20	1.170	1.178	1.142	1.168	1.168	45,041
2026-03-19	1.172	1.180	1.140	1.166	1.166	49,251
2026-03-18	1.198	1.206	1.166	1.188	1.188	105,644
2026-03-17	1.170	1.176	1.152	1.174	1.174	36,907
2026-03-16	1.160	1.176	1.136	1.164	1.164	42,167
2026-03-13	1.092	1.176	1.092	1.162	1.162	53,542
2026-03-12	1.140	1.140	1.102	1.102	1.102	44,457
2026-03-11	1.080	1.136	1.076	1.134	1.134	60,800
2026-03-10	1.072	1.098	1.072	1.090	1.090	68,048
2026-03-09	1.070	1.070	1.000	1.040	1.040	111,239
2026-03-06	1.102	1.122	1.070	1.072	1.072	91,237
2026-03-05	1.080	1.146	1.080	1.102	1.102	162,051
2026-03-04	1.020	1.090	1.020	1.080	1.080	199,095
2026-03-03	1.148	1.148	1.020	1.020	1.020	327,836
2026-03-02	1.204	1.240	1.156	1.156	1.156	150,513
2026-02-27	1.272	1.278	1.246	1.274	1.274	48,467
2026-02-26	1.274	1.286	1.258	1.286	1.286	61,968
2026-02-25	1.254	1.268	1.232	1.268	1.268	92,740
2026-02-24	1.270	1.270	1.230	1.256	1.256	126,055
2026-02-20	1.262	1.280	1.246	1.278	1.278	104,365
2026-02-19	1.298	1.298	1.252	1.260	1.260	63,036
2026-02-18	1.292	1.306	1.290	1.294	1.294	72,266
2026-02-17	1.292	1.320	1.286	1.294	1.294	76,258
2026-02-16	1.280	1.312	1.270	1.294	1.294	150,293
2026-02-13	1.300	1.300	1.242	1.270	1.270	165,526
2026-02-12	1.276	1.320	1.276	1.280	1.280	116,604
2026-02-11	1.282	1.308	1.258	1.276	1.276	138,663
2026-02-10	1.306	1.314	1.272	1.280	1.280	132,370
2026-02-09	1.358	1.358	1.292	1.306	1.306	103,052
2026-02-06	1.340	1.360	1.290	1.346	1.346	168,359
2026-02-05	1.382	1.394	1.340	1.344	1.344	209,176
2026-02-04	1.360	1.384	1.340	1.382	1.382	56,618
2026-02-03	1.370	1.394	1.360	1.360	1.360	80,343
2026-02-02	1.348	1.368	1.330	1.360	1.360	88,590
2026-01-30	1.370	1.380	1.340	1.348	1.348	105,570
2026-01-29	1.400	1.414	1.360	1.370	1.370	89,763
2026-01-28	1.380	1.430	1.380	1.404	1.404	199,478

← NewerPage 3 of 21 · 1,244 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.