Yahoo

Mail

Singapore markets open in 6 hours 12 minutes

Straits Times Index
3,367.90
+29.33(+0.88%)
S&P 500
5,498.65
+23.56(+0.43%)
Dow
39,282.28
+112.76(+0.29%)
Nasdaq
18,004.93
+125.63(+0.70%)
Bitcoin USD
62,232.76
-1,291.16(-2.03%)
CMC Crypto 200
1,315.56
-28.95(-2.15%)

Aareal Bank AG (ARLN.HM)

Hamburg - Hamburg Delayed price. Currency in EUR

Add to watchlist

36.40

+0.20

(+0.55%)

As of 06:20PM CEST. Market open.

Time period:

02 Jul 2023 - 02 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2024	36.20	36.40	36.20	36.40	36.40	4,924
01 Jul 2024	36.10	36.40	36.10	36.20	36.20	2,637
28 Jun 2024	36.20	36.40	36.20	36.20	36.20	1,708
27 Jun 2024	36.20	36.50	36.10	36.50	36.50	1,504
26 Jun 2024	36.30	36.50	36.00	36.30	36.30	7,252
25 Jun 2024	36.40	36.70	36.00	36.30	36.30	6,328
24 Jun 2024	34.80	37.00	34.70	36.40	36.40	55,775
21 Jun 2024	34.60	35.00	34.60	35.00	35.00	6,959
20 Jun 2024	34.60	34.90	34.60	34.90	34.90	4,219
19 Jun 2024	34.60	34.70	34.60	34.60	34.60	61
18 Jun 2024	34.60	34.70	34.60	34.70	34.70	1,212
17 Jun 2024	35.00	35.20	34.50	34.70	34.70	20,400
14 Jun 2024	34.60	35.00	34.60	35.00	35.00	7,310
13 Jun 2024	34.60	34.80	34.60	34.80	34.80	1,674
12 Jun 2024	34.70	35.00	34.60	34.60	34.60	4,448
11 Jun 2024	34.80	35.00	34.80	34.90	34.90	2,726
10 Jun 2024	34.70	35.00	34.70	34.80	34.80	1,995
07 Jun 2024	34.60	35.00	34.60	35.00	35.00	5,880
06 Jun 2024	34.60	35.00	34.60	34.70	34.70	26,595
05 Jun 2024	34.10	34.60	34.10	34.60	34.60	23,665
04 Jun 2024	34.00	34.30	34.00	34.20	34.20	10,231
03 Jun 2024	34.10	34.10	34.00	34.00	34.00	8,075
31 May 2024	34.00	34.10	34.00	34.00	34.00	5,976
30 May 2024	33.90	34.10	33.90	34.10	34.10	11
29 May 2024	33.80	34.00	33.80	34.00	34.00	2,606
28 May 2024	34.00	34.20	33.80	33.90	33.90	5,571
27 May 2024	34.00	34.20	33.80	33.80	33.80	27,993
24 May 2024	34.00	34.20	33.70	34.00	34.00	15,306
23 May 2024	34.00	34.10	34.00	34.10	34.10	1,112
22 May 2024	34.00	34.20	34.00	34.00	34.00	10,849
21 May 2024	33.80	33.90	33.80	33.90	33.90	3,855
20 May 2024	33.90	33.90	33.90	33.90	33.90	850
17 May 2024	33.80	33.90	33.80	33.90	33.90	1,278
16 May 2024	33.80	33.90	33.80	33.90	33.90	1,292
15 May 2024	33.60	34.00	33.60	33.90	33.90	1,988
14 May 2024	33.90	33.90	33.50	33.60	33.60	7,557
13 May 2024	33.50	34.00	33.50	34.00	34.00	2,172
10 May 2024	33.40	33.60	33.40	33.60	33.60	800
09 May 2024	33.50	33.50	33.50	33.50	33.50	183
08 May 2024	33.40	33.50	33.40	33.50	33.50	184
07 May 2024	33.50	33.80	33.40	33.80	33.80	2,150
06 May 2024	33.60	34.20	33.40	34.20	34.20	3,638
03 May 2024	33.60	33.80	33.60	33.60	33.60	4,543
02 May 2024	33.50	33.70	33.50	33.50	33.50	722
30 Apr 2024	33.50	33.80	33.50	33.80	33.80	612
29 Apr 2024	33.60	33.60	33.50	33.50	33.50	5,370
26 Apr 2024	33.60	33.60	33.50	33.60	33.60	2,062
25 Apr 2024	33.70	33.70	33.60	33.60	33.60	649
24 Apr 2024	33.60	33.70	33.60	33.70	33.70	546
23 Apr 2024	33.50	33.70	33.40	33.60	33.60	6,327
22 Apr 2024	33.50	33.60	33.50	33.60	33.60	1,958
19 Apr 2024	33.50	33.50	33.50	33.50	33.50	683
18 Apr 2024	33.50	33.50	33.40	33.50	33.50	4,681
17 Apr 2024	33.50	33.70	33.50	33.50	33.50	406
16 Apr 2024	33.50	33.60	33.50	33.50	33.50	1,091
15 Apr 2024	33.50	33.90	33.50	33.60	33.60	2,413
12 Apr 2024	33.50	33.80	33.50	33.60	33.60	2,600
11 Apr 2024	33.40	33.70	33.40	33.60	33.60	1,099
10 Apr 2024	33.70	33.70	33.50	33.70	33.70	3,595
09 Apr 2024	33.50	33.90	33.50	33.90	33.90	1,224
08 Apr 2024	33.50	33.60	33.50	33.50	33.50	1,159
05 Apr 2024	33.50	33.60	33.50	33.60	33.60	2,125
04 Apr 2024	33.50	33.70	33.50	33.50	33.50	2,395
03 Apr 2024	33.50	33.60	33.50	33.60	33.60	2,944
02 Apr 2024	33.40	33.60	33.40	33.50	33.50	9,714
28 Mar 2024	33.50	33.50	33.40	33.50	33.50	4,327
27 Mar 2024	33.50	33.60	33.40	33.60	33.60	1,643
26 Mar 2024	33.50	33.50	33.40	33.40	33.40	4,511
25 Mar 2024	33.80	34.00	33.32	33.40	33.40	20,724
22 Mar 2024	33.60	34.10	33.60	34.10	34.10	2,173
21 Mar 2024	33.60	34.40	33.60	33.70	33.70	2,239
20 Mar 2024	33.60	34.20	33.60	33.80	33.80	543
19 Mar 2024	33.60	33.60	33.60	33.60	33.60	400
18 Mar 2024	33.62	33.98	33.60	33.70	33.70	525
15 Mar 2024	33.30	34.40	33.30	33.60	33.60	1,506
14 Mar 2024	33.80	34.00	33.30	33.60	33.60	7,281
13 Mar 2024	33.60	33.98	33.60	33.80	33.80	1,361
12 Mar 2024	33.80	34.00	33.50	34.00	34.00	2,839
11 Mar 2024	33.60	34.30	33.60	33.80	33.80	577
08 Mar 2024	33.74	34.40	33.50	33.60	33.60	3,436
07 Mar 2024	33.54	34.40	33.54	34.40	34.40	1,504
06 Mar 2024	33.90	33.98	33.30	33.54	33.54	2,568
05 Mar 2024	33.90	34.06	33.90	33.90	33.90	2,486
04 Mar 2024	34.10	34.40	33.90	34.00	34.00	2,608
01 Mar 2024	34.10	34.40	34.10	34.10	34.10	3,848
29 Feb 2024	33.90	34.34	33.90	34.20	34.20	15,885
28 Feb 2024	33.32	33.60	33.32	33.50	33.50	1,701
27 Feb 2024	33.32	33.32	33.30	33.30	33.30	2,030
26 Feb 2024	33.20	33.60	33.20	33.40	33.40	6,450
23 Feb 2024	33.20	33.20	33.20	33.20	33.20	2,192
22 Feb 2024	32.60	33.20	32.60	33.20	33.20	1,512
21 Feb 2024	33.20	33.20	33.20	33.20	33.20	740
20 Feb 2024	33.20	33.30	33.20	33.20	33.20	17,941
19 Feb 2024	33.30	33.30	33.10	33.20	33.20	81,134
16 Feb 2024	33.40	33.50	33.20	33.20	33.20	54,197
15 Feb 2024	33.40	33.42	33.40	33.40	33.40	2,429
14 Feb 2024	33.42	33.60	33.40	33.60	33.60	1,153
13 Feb 2024	33.30	33.60	33.30	33.60	33.60	3,562
12 Feb 2024	33.30	33.78	33.30	33.50	33.50	14,646
09 Feb 2024	33.42	33.50	33.30	33.30	33.30	10,802
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,367.90+29.33(+0.88%)

S&P 5005,498.65+23.56(+0.43%)

Dow39,282.28+112.76(+0.29%)

Nasdaq18,004.93+125.63(+0.70%)

Bitcoin USD62,232.76-1,291.16(-2.03%)

CMC Crypto 2001,315.56-28.95(-2.15%)

Aareal Bank AG (ARLN.HM)

Straits Times Index
3,367.90
+29.33(+0.88%)

S&P 500
5,498.65
+23.56(+0.43%)

Dow
39,282.28
+112.76(+0.29%)

Nasdaq
18,004.93
+125.63(+0.70%)

Bitcoin USD
62,232.76
-1,291.16(-2.03%)

CMC Crypto 200
1,315.56
-28.95(-2.15%)