TipRanks
Go Ultimate55% OFF

AURELIUS Equity Opportunities SE & Co. KGaA (AR4) Historical Prices

DE:AR4 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026600.00605.00595.00605.00605.00+0.83%230.17
Oct 29, 2026595.00610.00595.00600.00600.00+0.84%290.21
Oct 28, 2026600.00610.00595.00595.00595.00-0.83%560.41
Oct 27, 2026595.00615.00595.00600.00600.00+0.00%290.21
Oct 26, 2026610.00615.00600.00600.00600.00-1.64%1090.80
Oct 23, 2026615.00620.00610.00610.00610.00-0.81%600.43
Oct 22, 2026610.00620.00610.00615.00615.00+0.82%400.28
Oct 21, 2026615.00615.00595.00610.00610.00+0.00%1701.19
Oct 20, 2026620.00635.00605.00610.00610.00-1.61%1400.98
Oct 19, 2026625.00635.00620.00620.00620.00+0.81%650.46
Oct 16, 2026645.00645.00600.00615.00615.00-5.38%2812.00
Oct 15, 2026650.00650.00645.00650.00650.00+0.00%160.11
Oct 14, 2026655.00655.00650.00650.00650.00+0.78%550.39
Oct 13, 2026645.00655.00645.00645.00645.00+0.00%370.26
Oct 12, 2026660.00665.00645.00645.00645.00-2.27%2311.62
Oct 09, 2026655.00670.00655.00660.00660.00+0.00%1771.24
Oct 08, 2026660.00670.00655.00660.00660.00+0.00%1841.31
Oct 07, 2026670.00675.00655.00660.00660.00-1.49%2371.72
Oct 06, 2026650.00680.00645.00670.00670.00+8.06%4063.02
Oct 05, 2026620.00640.00615.00620.00620.00-0.80%1841.39
Oct 02, 2026615.00625.00615.00625.00625.00+2.46%710.54
Oct 01, 2026590.00625.00590.00610.00610.00+3.39%2501.93
Sep 30, 2026585.00595.00585.00590.00590.00+0.85%1551.20
Sep 29, 2026580.00590.00580.00585.00585.00+0.86%1601.23
Sep 28, 2026580.00580.00580.00580.00580.00+0.00%70.05
Sep 25, 2026580.00585.00580.00580.00580.00+0.00%850.65
Sep 24, 2026580.00580.00580.00580.00580.00-0.85%1140.86
Sep 23, 2026580.00585.00580.00585.00585.00+0.86%210.16
Sep 22, 2026580.00580.00580.00580.00580.00+0.00%2491.89
Sep 21, 2026580.00580.00580.00580.00580.00+0.00%1020.78
Sep 18, 2026580.00580.00580.00580.00580.00+0.00%870.67
Sep 17, 2026575.00580.00575.00580.00580.00+0.87%470.36
Sep 16, 2026575.00580.00575.00575.00575.00+0.00%2622.02
Sep 15, 2026575.00575.00575.00575.00575.00+0.00%1060.82
Sep 14, 2026575.00575.00575.00575.00575.00+0.00%2451.88
Sep 11, 2026575.00575.00575.00575.00575.00+0.00%2692.07
Sep 10, 2026575.00575.00575.00575.00575.00+0.00%120.09
Sep 09, 2026575.00575.00575.00575.00575.00+0.00%230.17
Sep 08, 2026575.00575.00575.00575.00575.00+0.00%4353.30
Sep 07, 2026575.00575.00575.00575.00575.00+0.00%120.09
Sep 04, 2026575.00585.00575.00575.00575.00+0.00%1451.09
Sep 03, 2026580.00580.00575.00575.00575.00+0.00%660.49
Sep 02, 2026575.00575.00575.00575.00575.00+0.00%440.32
Sep 01, 2026575.00590.00575.00575.00575.00-0.86%1120.81
Aug 31, 2026575.00585.00575.00580.00580.00+0.87%7766.10
Aug 28, 2026575.00575.00575.00575.00575.00+0.00%1441.11
Aug 27, 2026575.00575.00575.00575.00575.00+0.00%620.48
Aug 26, 2026575.00575.00575.00575.00575.00+0.00%920.71
Aug 25, 2026585.00585.00575.00575.00575.00+0.88%4533.72
Aug 24, 2026570.00580.00570.00570.00570.00+0.00%2231.88