Canada markets open in 21 minutes

AMG Critical Materials N.V. (ADG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
22.84+0.92 (+4.20%)
As of 09:37AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202422.3622.8422.3622.8422.8465
Apr 30, 202421.9421.9421.9221.9221.92-
Apr 29, 202422.0822.1422.0822.1422.1425
Apr 26, 202422.8822.8821.7421.7421.74110
Apr 25, 202422.9023.1022.9023.1023.10-
Apr 24, 202423.2823.6022.9222.9222.921,022
Apr 23, 202423.2223.2223.1623.1623.16-
Apr 22, 202423.9624.2023.3223.3223.32520
Apr 19, 202423.7823.7823.7023.7023.70-
Apr 18, 202424.5224.5224.5224.5224.5280
Apr 17, 202423.9224.5223.9223.9823.98100
Apr 16, 202424.1424.1423.9823.9823.98-
Apr 15, 202424.1024.1024.1024.1024.10-
Apr 12, 202424.5024.5024.5024.5024.50-
Apr 11, 202424.2224.3024.2224.3024.30-
Apr 10, 202423.9423.9423.1823.2823.28850
Apr 09, 202423.5023.5023.2423.2423.2450
Apr 08, 202422.7023.3622.7023.2823.28180
Apr 05, 202423.0223.0222.8422.8422.84-
Apr 04, 202422.5623.4222.5623.4223.42300
Apr 03, 202421.2621.8821.2621.8821.88-
Apr 02, 202420.7621.4020.7621.4021.40-
Mar 28, 202420.8021.0620.8020.8820.88500
Mar 27, 202420.6720.6720.6320.6620.66150
Mar 26, 202420.9920.9920.7320.7320.73-
Mar 25, 202421.4621.4621.1521.1521.15-
Mar 22, 202421.2821.4121.2821.4121.41-
Mar 21, 202421.5721.6121.3321.3321.3395
Mar 20, 202420.9321.0920.9321.0921.09200
Mar 19, 202421.2421.2420.8721.0221.021,050
Mar 18, 202421.1421.1421.1421.1421.14-
Mar 15, 202421.4221.4221.1021.1021.10-
Mar 14, 202421.7121.7121.3921.3921.39100
Mar 13, 202421.4121.5721.4121.5721.57-
Mar 12, 202421.5921.5921.1621.1621.162,800
Mar 11, 202421.1621.3221.1621.3221.32-
Mar 08, 202421.4121.4120.9920.9920.99-
Mar 07, 202421.2521.4421.2521.4421.44-
Mar 06, 202421.3921.4721.3921.4721.47-
Mar 05, 202421.2721.2720.9920.9920.99-
Mar 04, 202421.5922.1221.3022.0022.002,550
Mar 01, 202421.2721.6721.2421.2421.24800
Feb 29, 202420.5021.1020.5021.1021.10-
Feb 28, 202420.8820.8820.3120.3120.312,200
Feb 27, 202421.1021.3621.1021.3621.36-
Feb 26, 202420.0720.0720.0720.0720.0720
Feb 23, 202420.2320.2519.7519.7519.7520
Feb 22, 202418.5520.0717.3019.9619.962,645
Feb 21, 202419.1219.1218.5018.5518.55300
Feb 20, 202419.1519.1619.1519.1619.16-
Feb 19, 202419.9619.9619.3919.3919.3920
Feb 16, 202420.5020.5019.7219.7219.72250
Feb 15, 202418.8019.5218.8019.5219.5258
Feb 14, 202418.2318.6818.2318.6818.68-
Feb 13, 202418.7418.7418.1818.1818.18350
Feb 12, 202418.5819.1918.5818.9718.97100
Feb 09, 202418.7518.7518.2718.2718.27200
Feb 08, 202418.3718.7518.3718.7518.75-
Feb 07, 202418.5518.5518.3618.3618.36-
Feb 06, 202418.5218.5218.5218.5218.52-
Feb 05, 202418.8318.9018.7818.9018.901,600
Feb 02, 202419.0019.0018.8218.8218.82250
Feb 01, 202419.3519.3519.0919.0919.09-
Jan 31, 202419.7419.7419.6419.6419.64-
Jan 30, 202420.1320.1319.9119.9119.91-
Jan 29, 202420.4620.5720.4620.5720.5790
Jan 26, 202419.8520.8219.8520.8220.82-
Jan 25, 202420.0020.0019.7019.7019.7030
Jan 24, 202419.7519.8819.7519.8819.88-
Jan 23, 202419.4119.4119.2719.2719.2750
Jan 22, 202419.5419.5419.3119.3119.3130
Jan 19, 202420.0620.0619.4819.4819.48400
Jan 18, 202419.7420.1119.7420.0020.00500
Jan 17, 202420.0420.0619.7019.7019.70700
Jan 16, 202420.9520.9520.3420.3420.3425
Jan 15, 202420.9020.9020.7120.7120.71130
Jan 12, 202420.6020.7720.6020.7720.77-
Jan 11, 202420.7920.7920.1920.1920.19-
Jan 10, 202420.9920.9920.5720.5720.5750
Jan 09, 202421.1921.1920.9920.9920.99100
Jan 08, 202420.9920.9920.9920.9920.99-
Jan 05, 202421.2521.2521.2521.2521.25-
Jan 04, 202421.9621.9621.5021.5021.50380
Jan 03, 202422.6522.6521.9022.0122.01550
Jan 02, 202423.5023.5022.9422.9422.9430
Dec 29, 202322.7822.7822.7822.7822.78-
Dec 28, 202323.3923.3922.9022.9022.90-
Dec 27, 202323.0523.5223.0523.2623.26250
Dec 22, 202322.4922.5122.4922.5122.51-
Dec 21, 202322.3722.8022.3722.8022.80-
Dec 20, 202322.7422.7422.3622.3622.36-
Dec 19, 202322.5822.7222.5822.7222.72-
Dec 18, 202322.2322.5722.2322.5222.521,475
Dec 15, 202322.6222.8322.3722.3722.37200
Dec 14, 202322.4322.8522.4322.8522.85-
Dec 13, 202321.6321.8821.6321.7921.792,450
Dec 12, 202322.1622.1621.5521.5521.551,750
Dec 11, 202322.5322.5322.0722.0722.07200
Dec 08, 202321.7222.5421.7222.5422.54-
Dec 07, 202320.7721.5720.7721.3021.30500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...