XETRA - Delayed Quote
EUR
ASTA Energy Solutions AG (1AST.DE)
51.40
+1.40
(+2.80%)
As of 9:19:04 AM GMT+1. Market Open.
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 4, 2026
|
50.00 | 51.60 | 50.00 | 51.40 | 51.40 | 4,453 |
|
Nov 3, 2026
|
48.00 | 50.80 | 46.10 | 50.00 | 50.00 | 40,954 |
|
Nov 2, 2026
|
49.50 | 49.70 | 48.10 | 48.50 | 48.50 | 16,565 |
|
Oct 30, 2026
|
51.40 | 51.40 | 48.00 | 48.80 | 48.80 | 29,941 |
|
Oct 29, 2026
|
51.00 | 52.80 | 51.00 | 52.20 | 52.20 | 21,034 |
|
Oct 28, 2026
|
52.80 | 52.80 | 50.80 | 51.40 | 51.40 | 24,866 |
|
Oct 27, 2026
|
49.80 | 51.20 | 49.10 | 51.20 | 51.20 | 24,816 |
|
Oct 26, 2026
|
46.40 | 49.90 | 46.40 | 49.80 | 49.80 | 27,365 |
|
Oct 23, 2026
|
50.40 | 50.40 | 46.80 | 46.90 | 46.90 | 25,456 |
|
Oct 22, 2026
|
52.00 | 52.00 | 49.30 | 49.40 | 49.40 | 53,465 |
|
Oct 21, 2026
|
53.80 | 55.00 | 52.40 | 52.40 | 52.40 | 27,892 |
|
Oct 20, 2026
|
53.80 | 54.60 | 51.20 | 54.40 | 54.40 | 35,678 |
|
Oct 19, 2026
|
52.60 | 54.40 | 52.00 | 54.40 | 54.40 | 37,960 |
|
Oct 16, 2026
|
53.40 | 54.20 | 52.60 | 52.60 | 52.60 | 22,390 |
|
Oct 15, 2026
|
53.40 | 53.60 | 51.60 | 51.80 | 51.80 | 43,268 |
|
Oct 14, 2026
|
58.20 | 59.00 | 55.40 | 55.40 | 55.40 | 12,874 |
|
Oct 13, 2026
|
58.00 | 58.80 | 57.40 | 57.80 | 57.80 | 7,854 |
|
Oct 12, 2026
|
58.00 | 59.60 | 58.00 | 58.80 | 58.80 | 5,190 |
|
Oct 9, 2026
|
57.40 | 59.20 | 57.40 | 58.40 | 58.40 | 8,539 |
|
Oct 8, 2026
|
61.80 | 61.80 | 57.20 | 57.40 | 57.40 | 19,204 |
|
Oct 7, 2026
|
61.60 | 62.20 | 59.80 | 60.80 | 60.80 | 13,109 |
|
Oct 6, 2026
|
57.60 | 61.80 | 57.60 | 61.80 | 61.80 | 16,238 |
|
Oct 5, 2026
|
58.80 | 59.00 | 56.20 | 57.80 | 57.80 | 24,294 |
|
Oct 2, 2026
|
59.60 | 60.40 | 58.80 | 58.80 | 58.80 | 15,929 |
|
Oct 1, 2026
|
61.00 | 61.00 | 58.40 | 58.80 | 58.80 | 36,370 |
|
Sep 30, 2026
|
61.00 | 63.20 | 60.40 | 60.40 | 60.40 | 60,897 |
|
Sep 29, 2026
|
62.40 | 66.20 | 62.20 | 64.20 | 64.20 | 8,142 |
|
Sep 28, 2026
|
61.60 | 62.60 | 60.80 | 62.60 | 62.60 | 11,934 |
|
Sep 25, 2026
|
60.80 | 62.40 | 58.80 | 62.40 | 62.40 | 17,891 |
|
Sep 24, 2026
|
59.40 | 59.60 | 57.80 | 58.60 | 58.60 | 17,846 |
|
Sep 23, 2026
|
61.40 | 62.20 | 59.40 | 60.00 | 60.00 | 11,661 |
|
Sep 22, 2026
|
59.00 | 61.60 | 58.60 | 60.80 | 60.80 | 10,370 |
|
Sep 21, 2026
|
59.80 | 60.40 | 59.40 | 59.60 | 59.60 | 5,141 |
|
Sep 18, 2026
|
61.00 | 63.00 | 59.60 | 59.60 | 59.60 | 16,436 |
|
Sep 17, 2026
|
57.80 | 62.20 | 57.80 | 61.00 | 61.00 | 22,322 |
|
Sep 16, 2026
|
56.60 | 58.60 | 56.40 | 58.40 | 58.40 | 9,612 |
|
Sep 15, 2026
|
58.40 | 58.40 | 55.20 | 56.00 | 56.00 | 17,062 |
|
Sep 14, 2026
|
64.00 | 64.00 | 57.00 | 57.80 | 57.80 | 51,980 |
|
Sep 11, 2026
|
64.00 | 68.00 | 64.00 | 64.20 | 64.20 | 20,714 |
|
Sep 10, 2026
|
65.00 | 66.40 | 63.20 | 64.00 | 64.00 | 12,598 |
|
Sep 9, 2026
|
66.60 | 67.20 | 65.20 | 65.80 | 65.80 | 9,687 |
|
Sep 8, 2026
|
62.20 | 66.00 | 62.00 | 66.00 | 66.00 | 16,216 |
|
Sep 7, 2026
|
63.00 | 64.60 | 62.60 | 62.80 | 62.80 | 9,010 |
|
Sep 4, 2026
|
61.80 | 63.20 | 61.40 | 62.60 | 62.60 | 16,397 |
|
Sep 3, 2026
|
60.00 | 62.00 | 60.00 | 61.20 | 61.20 | 15,574 |
|
Sep 2, 2026
|
61.20 | 62.60 | 60.00 | 60.40 | 60.40 | 17,111 |
|
Sep 1, 2026
|
60.80 | 61.80 | 60.00 | 61.80 | 61.80 | 17,243 |
|
Aug 31, 2026
|
61.00 | 62.20 | 59.60 | 61.40 | 61.40 | 233,722 |
|
Aug 28, 2026
|
61.40 | 62.00 | 59.20 | 60.00 | 60.00 | 24,323 |
|
Aug 27, 2026
|
55.00 | 60.40 | 54.20 | 59.60 | 59.60 | 63,963 |
|
Aug 26, 2026
|
50.00 | 55.00 | 49.60 | 54.40 | 54.40 | 15,102 |
|
Aug 25, 2026
|
56.40 | 57.00 | 53.80 | 53.80 | 53.80 | 30,409 |
|
Aug 24, 2026
|
58.20 | 59.00 | 55.40 | 55.80 | 55.80 | 13,421 |
|
Aug 21, 2026
|
58.80 | 60.60 | 58.40 | 58.40 | 58.40 | 12,569 |
|
Aug 20, 2026
|
58.60 | 58.60 | 57.20 | 58.00 | 58.00 | 8,988 |
