Canada markets close in 29 minutes

Atos SE (0DNH.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
11.07-0.42 (-3.64%)
At close: 06:45PM BST
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20241.041.171.011.121.12134,333
Jun 17, 20240.971.070.920.990.99302,575
Jun 14, 20240.750.920.750.880.88315,195
Jun 13, 20240.750.830.630.770.77153,236
Jun 12, 20240.970.970.700.770.77448,833
Jun 11, 20241.211.190.930.970.97414,392
Jun 10, 20241.211.241.131.141.14131,791
Jun 07, 20241.171.211.121.181.18273,890
Jun 06, 20241.071.231.071.191.19208,991
Jun 05, 20241.081.130.911.061.06546,518
Jun 04, 20241.361.431.141.201.20298,545
Jun 03, 20241.771.761.341.401.40450,779
May 31, 20241.981.981.671.671.672,291,243
May 30, 20241.961.991.911.941.94173,191
May 29, 20242.002.071.971.991.9952,894
May 28, 20242.032.051.982.002.0045,518
May 24, 20242.092.132.062.072.073,494
May 23, 20242.092.122.072.112.1119,073
May 22, 20242.102.162.032.112.1133,594
May 21, 20242.102.112.062.082.0848,245
May 20, 20242.092.102.062.092.0920,694
May 17, 20242.152.142.052.092.0949,091
May 16, 20242.162.172.092.142.1419,045
May 15, 20242.142.152.062.102.1081,311
May 14, 20242.062.142.052.102.1016,554
May 13, 20241.992.081.972.042.0411,961
May 10, 20242.002.052.002.012.0147,269
May 09, 20242.042.021.992.002.00101,543
May 08, 20242.052.062.002.022.02178,039
May 07, 20242.012.091.992.052.05100,267
May 03, 20242.142.222.062.172.17229,721
May 02, 20242.072.161.962.052.0555,534
May 01, 2024------
Apr 30, 20242.302.351.962.132.13704,291
Apr 29, 20242.272.382.122.272.27385,284
Apr 26, 20241.931.951.881.931.93190,218
Apr 25, 20241.851.951.771.821.82371,556
Apr 24, 20241.972.051.932.002.00333,126
Apr 23, 20241.941.981.891.891.89140,658
Apr 22, 20241.871.951.831.901.90294,541
Apr 19, 20241.761.851.741.811.81471,147
Apr 18, 20241.781.861.761.811.81181,597
Apr 17, 20241.831.861.771.781.78272,074
Apr 16, 20241.881.861.771.821.82183,419
Apr 15, 20241.801.871.771.841.84396,977
Apr 12, 20241.711.811.701.791.79449,796
Apr 11, 20241.771.821.681.731.73616,300
Apr 10, 20242.002.031.761.781.78561,180
Apr 09, 20242.512.501.942.132.131,062,434
Apr 08, 20242.092.542.052.302.301,272,366
Apr 05, 20242.002.091.921.991.99486,020
Apr 04, 20241.922.011.851.971.97280,909
Apr 03, 20241.891.901.791.861.86335,021
Apr 02, 20241.992.061.861.981.98529,697
Mar 28, 20241.791.961.751.891.89805,141
Mar 27, 20241.701.831.691.781.78584,265
Mar 26, 20241.691.731.541.641.64982,166
Mar 25, 20241.801.891.671.781.78766,590
Mar 22, 20241.681.811.651.751.75564,166
Mar 21, 20241.771.851.681.731.73608,595
Mar 20, 20241.821.851.681.751.75686,517
Mar 19, 20241.901.851.591.691.691,544,377
Mar 18, 20242.372.372.152.202.20509,481
Mar 15, 20242.462.682.292.302.30124,072
Mar 14, 20242.212.442.192.402.40462,386
Mar 13, 20242.272.282.152.252.25122,157
Mar 12, 20242.132.282.082.232.23109,031
Mar 11, 20242.172.192.072.112.11771,317
Mar 08, 20242.132.242.072.202.2053,096
Mar 07, 20242.182.152.062.112.11167,907
Mar 06, 20242.152.232.082.142.14637,647
Mar 05, 20242.242.262.072.122.12472,823
Mar 04, 20242.422.442.252.292.29208,311
Mar 01, 20242.352.442.292.362.36202,909
Feb 29, 20242.442.652.302.352.35441,695
Feb 28, 20242.322.442.192.342.34296,950
Feb 27, 20242.242.322.212.322.32364,280
Feb 26, 20242.422.442.242.252.25261,065
Feb 23, 20242.332.452.242.382.38382,953
Feb 22, 20242.212.322.162.282.28541,968
Feb 21, 20242.152.212.092.172.17302,428
Feb 20, 20242.402.372.152.232.23505,511
Feb 19, 20242.442.472.342.362.36267,219
Feb 16, 20242.382.672.302.402.40436,959
Feb 15, 20242.432.442.342.342.34961,329
Feb 14, 20242.412.502.342.382.38513,577
Feb 13, 20242.542.552.362.402.40764,320
Feb 12, 20242.442.602.322.462.46502,362
Feb 09, 20242.642.752.482.572.57908,272
Feb 08, 20242.502.742.472.632.63595,246
Feb 07, 20242.852.872.632.682.68291,979
Feb 06, 20242.852.982.752.842.84486,410
Feb 05, 20243.533.432.732.972.971,096,597
Feb 02, 20244.054.193.914.004.0067,256
Feb 01, 20243.904.013.843.943.94179,795
Jan 31, 20244.204.453.984.154.15379,639
Jan 30, 20244.454.544.334.414.41329,018
Jan 29, 20244.574.474.204.334.33320,991
Jan 26, 20244.394.644.144.474.47605,862
Jan 25, 20244.154.323.934.174.17458,115
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...