Canada markets open in 3 hours 3 minutes

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
23.10-0.50 (-2.12%)
As of 09:16AM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202423.1023.1023.1023.1023.1040
May 10, 20240.2 Dividend
May 09, 202423.6023.6023.6023.6023.40-
May 08, 202421.7023.1821.7023.1822.98-
May 07, 202422.9222.9222.4022.4022.21-
May 06, 202422.5422.9222.5422.5422.3540
May 03, 202423.1423.1422.3822.3822.19-
May 02, 202422.3622.8422.3622.8422.6565
Apr 30, 202421.9421.9421.9221.9221.73-
Apr 29, 202422.0822.1422.0822.1421.9525
Apr 26, 202422.8822.8821.7421.7421.56110
Apr 25, 202422.9023.1022.9023.1022.90-
Apr 24, 202423.2823.6022.9222.9222.731,022
Apr 23, 202423.2223.2223.1623.1622.96-
Apr 22, 202423.9624.2023.3223.3223.12520
Apr 19, 202423.7823.7823.7023.7023.50-
Apr 18, 202424.5224.5224.5224.5224.3180
Apr 17, 202423.9224.5223.9223.9823.78100
Apr 16, 202424.1424.1423.9823.9823.78-
Apr 15, 202424.1024.1024.1024.1023.90-
Apr 12, 202424.5024.5024.5024.5024.29-
Apr 11, 202424.2224.3024.2224.3024.09-
Apr 10, 202423.9423.9423.1823.2823.08850
Apr 09, 202423.5023.5023.2423.2423.0450
Apr 08, 202422.7023.3622.7023.2823.08180
Apr 05, 202423.0223.0222.8422.8422.65-
Apr 04, 202422.5623.4222.5623.4223.22300
Apr 03, 202421.2621.8821.2621.8821.69-
Apr 02, 202420.7621.4020.7621.4021.22-
Mar 28, 202420.8021.0620.8020.8820.70500
Mar 27, 202420.6720.6720.6320.6620.48150
Mar 26, 202420.9920.9920.7320.7320.55-
Mar 25, 202421.4621.4621.1521.1520.97-
Mar 22, 202421.2821.4121.2821.4121.23-
Mar 21, 202421.5721.6121.3321.3321.1595
Mar 20, 202420.9321.0920.9321.0920.91200
Mar 19, 202421.2421.2420.8721.0220.841,050
Mar 18, 202421.1421.1421.1421.1420.96-
Mar 15, 202421.4221.4221.1021.1020.92-
Mar 14, 202421.7121.7121.3921.3921.21100
Mar 13, 202421.4121.5721.4121.5721.39-
Mar 12, 202421.5921.5921.1621.1620.982,800
Mar 11, 202421.1621.3221.1621.3221.14-
Mar 08, 202421.4121.4120.9920.9920.81-
Mar 07, 202421.2521.4421.2521.4421.26-
Mar 06, 202421.3921.4721.3921.4721.29-
Mar 05, 202421.2721.2720.9920.9920.81-
Mar 04, 202421.5922.1221.3022.0021.812,550
Mar 01, 202421.2721.6721.2421.2421.06800
Feb 29, 202420.5021.1020.5021.1020.92-
Feb 28, 202420.8820.8820.3120.3120.142,200
Feb 27, 202421.1021.3621.1021.3621.18-
Feb 26, 202420.0720.0720.0720.0719.9020
Feb 23, 202420.2320.2519.7519.7519.5820
Feb 22, 202418.5520.0717.3019.9619.792,645
Feb 21, 202419.1219.1218.5018.5518.39300
Feb 20, 202419.1519.1619.1519.1618.99-
Feb 19, 202419.9619.9619.3919.3919.2220
Feb 16, 202420.5020.5019.7219.7219.55250
Feb 15, 202418.8019.5218.8019.5219.3658
Feb 14, 202418.2318.6818.2318.6818.52-
Feb 13, 202418.7418.7418.1818.1818.03350
Feb 12, 202418.5819.1918.5818.9718.81100
Feb 09, 202418.7518.7518.2718.2718.12200
Feb 08, 202418.3718.7518.3718.7518.60-
Feb 07, 202418.5518.5518.3618.3618.20-
Feb 06, 202418.5218.5218.5218.5218.37-
Feb 05, 202418.8318.9018.7818.9018.731,600
Feb 02, 202419.0019.0018.8218.8218.66250
Feb 01, 202419.3519.3519.0919.0918.93-
Jan 31, 202419.7419.7419.6419.6419.47-
Jan 30, 202420.1320.1319.9119.9119.74-
Jan 29, 202420.4620.5720.4620.5720.4090
Jan 26, 202419.8520.8219.8520.8220.64-
Jan 25, 202420.0020.0019.7019.7019.5430
Jan 24, 202419.7519.8819.7519.8819.71-
Jan 23, 202419.4119.4119.2719.2719.1150
Jan 22, 202419.5419.5419.3119.3119.1430
Jan 19, 202420.0620.0619.4819.4819.31400
Jan 18, 202419.7420.1119.7420.0019.83500
Jan 17, 202420.0420.0619.7019.7019.53700
Jan 16, 202420.9520.9520.3420.3420.1725
Jan 15, 202420.9020.9020.7120.7120.53130
Jan 12, 202420.6020.7720.6020.7720.59-
Jan 11, 202420.7920.7920.1920.1920.02-
Jan 10, 202420.9920.9920.5720.5720.4050
Jan 09, 202421.1921.1920.9920.9920.81100
Jan 08, 202420.9920.9920.9920.9920.81-
Jan 05, 202421.2521.2521.2521.2521.07-
Jan 04, 202421.9621.9621.5021.5021.32380
Jan 03, 202422.6522.6521.9022.0121.82550
Jan 02, 202423.5023.5022.9422.9422.7530
Dec 29, 202322.7822.7822.7822.7822.59-
Dec 28, 202323.3923.3922.9022.9022.71-
Dec 27, 202323.0523.5223.0523.2623.06250
Dec 22, 202322.4922.5122.4922.5122.32-
Dec 21, 202322.3722.8022.3722.8022.61-
Dec 20, 202322.7422.7422.3622.3622.17-
Dec 19, 202322.5822.7222.5822.7222.53-
Dec 18, 202322.2322.5722.2322.5222.331,475
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...