9AX.F - Axalta Coating Systems Ltd.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201927.7327.8927.4027.4227.421,000
Sep 19, 201928.0828.0827.8527.9027.90-
Sep 18, 201928.2528.2827.8527.8927.891,000
Sep 17, 201928.0228.1827.4428.1828.18-
Sep 16, 201927.7628.3627.7628.1428.14-
Sep 13, 201927.1727.9827.1727.9827.98-
Sep 12, 201927.0927.9227.0927.2227.2270
Sep 11, 201927.2627.4027.1827.1827.18-
Sep 10, 201927.3527.3527.0627.0827.08-
Sep 09, 201927.1427.9426.7127.1327.13108
Sep 06, 201926.4427.3526.4427.2427.24-
Sep 05, 201925.9226.4325.9226.3426.34-
Sep 04, 201925.9526.0225.8025.8025.80-
Sep 03, 201925.9925.9925.6025.6925.69-
Sep 02, 201925.9025.9425.9025.9325.93-
Aug 30, 201925.7926.0025.7925.9625.96-
Aug 29, 201925.4026.1025.4026.1026.10-
Aug 28, 201923.9225.4423.9225.4125.41-
Aug 27, 201924.0224.0323.8523.8923.89-
Aug 26, 201923.4224.0023.4223.9823.98-
Aug 23, 201924.4824.4823.7923.8823.88-
Aug 22, 201924.5724.6924.4124.5624.56-
Aug 21, 201924.5724.7324.5724.6324.63-
Aug 20, 201924.7024.7024.5724.6024.60-
Aug 19, 201924.6324.8724.6324.6924.69-
Aug 16, 201924.4224.7524.4224.7524.75-
Aug 15, 201924.4624.5324.3824.4324.43-
Aug 14, 201924.7824.7824.4424.5224.52-
Aug 13, 201924.6125.0424.5624.8924.89-
Aug 12, 201925.0225.0224.6624.6624.66-
Aug 09, 201925.5925.6025.0025.0025.00-
Aug 08, 201925.0725.7225.0625.6625.66-
Aug 07, 201924.8625.1124.7425.1125.11-
Aug 06, 201924.8124.8924.6424.6524.65-
Aug 05, 201925.1025.1024.6824.6824.68-
Aug 02, 201925.6425.6425.1725.4425.44-
Aug 01, 201926.4126.4525.5725.5725.57-
Jul 31, 201926.7626.7626.4926.4926.49-
Jul 30, 201926.8026.8026.3526.6826.68-
Jul 29, 201927.3327.3826.8926.8926.89-
Jul 26, 201927.1627.3027.1327.2727.27-
Jul 25, 201927.5127.5126.7327.4927.49888
Jul 24, 201926.8326.8326.5426.7126.71-
Jul 23, 201926.0926.8026.0926.7926.79-
Jul 22, 201926.4826.5226.2626.2626.26-
Jul 19, 201926.6027.4426.6026.7526.75888
Jul 18, 201926.4926.9826.4426.9826.98-
Jul 17, 201927.0027.4026.6026.6026.60-
Jul 16, 201925.8026.8025.8026.8026.80-
Jul 15, 201925.8025.8025.8025.8025.80-
Jul 12, 201925.6026.0025.6026.0026.00-
Jul 11, 201925.6025.8025.6025.6025.60-
Jul 10, 201926.2026.2025.8025.8025.80-
Jul 09, 201926.4026.4026.0026.2026.20-
Jul 08, 201926.6026.6026.4026.4026.40-
Jul 05, 201926.5726.6726.5126.6326.63-
Jul 04, 201926.5726.5826.5726.5726.57-
Jul 03, 201926.4426.6126.4426.6126.611
Jul 02, 201926.4926.9726.3326.3826.381
Jul 01, 201926.1526.5026.0426.4526.45-
Jun 28, 201925.9526.1725.8726.1226.12-
Jun 27, 201926.7426.7425.9426.0126.01169
Jun 26, 201926.5626.5726.0126.0126.01300
Jun 25, 201926.0826.5026.0826.4726.47-
Jun 24, 201926.5026.5126.0626.1126.11-
Jun 21, 201925.9926.0225.8125.9025.90-
Jun 20, 201925.6526.1025.6225.6525.6550
Jun 19, 201922.7226.2622.7225.9525.95250
Jun 18, 201922.6222.9722.6222.7822.78-
Jun 17, 201922.9122.9122.7122.7222.72-
Jun 14, 201922.8823.0222.7022.9822.98-
Jun 13, 201922.3922.6422.3922.6222.62-
Jun 12, 201922.3222.5122.2422.4922.49-
Jun 11, 201922.0922.4822.0922.2622.26-
Jun 07, 201922.3022.3322.2022.2422.24-
Jun 06, 201922.3322.3422.1522.1522.15-
Jun 05, 201922.1722.3022.0022.2522.25-
Jun 04, 201921.1522.0021.1522.0022.00-
Jun 03, 201920.6021.1520.6021.0821.08-
May 31, 201921.3821.3820.8520.8520.85-
May 30, 201921.4021.5021.3321.3521.35-
May 29, 201921.5021.5021.2521.3921.39-
May 28, 201921.5721.6021.5421.5621.56-
May 27, 201921.5121.5521.5121.5421.54-
May 24, 201921.6921.7621.4721.5521.55200
May 23, 201922.0722.0821.7421.7521.75-
May 22, 201922.1622.1622.0122.0622.06-
May 21, 201921.8622.1821.8622.0922.09-
May 20, 201922.6722.6721.8521.8521.85-
May 17, 201922.5822.7522.5022.7222.72-
May 16, 201922.4322.6922.4322.6522.65-
May 15, 201922.3522.4422.1122.4422.44-
May 14, 201922.3822.4322.2822.3822.38-
May 13, 201922.5822.5822.2322.2622.26-
May 10, 201922.8022.8522.4422.8222.82-
May 09, 201922.6922.8422.4922.8322.83-
May 08, 201922.8822.9722.8422.9722.97-
May 07, 201923.3623.3622.9723.0023.00-
May 06, 201923.2423.4623.2423.4623.46-
May 03, 201923.3323.6823.3323.6723.67-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...