Atmos Energy Corporation (AEO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:32AM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 26 |
| May 28, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| May 27, 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| May 24, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| May 24, 2024 | 0.805 Dividend | |||||
| May 23, 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 107.54 | - |
| May 22, 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.14 | - |
| May 21, 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 107.89 | - |
| May 20, 2024 | 108.80 | 108.80 | 108.70 | 108.70 | 107.89 | - |
| May 17, 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.09 | - |
| May 16, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 107.30 | - |
| May 15, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 107.30 | - |
| May 14, 2024 | 107.60 | 108.65 | 107.60 | 108.10 | 107.30 | 26 |
| May 13, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 107.79 | - |
| May 10, 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 110.32 | - |
| May 09, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.07 | - |
| May 08, 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 110.92 | - |
| May 07, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.98 | - |
| May 06, 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 109.88 | - |
| May 03, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.98 | - |
| May 02, 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 109.93 | - |
| Apr 30, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 109.83 | - |
| Apr 29, 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.14 | - |
| Apr 26, 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 109.53 | - |
| Apr 25, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.18 | - |
| Apr 24, 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.13 | - |
| Apr 23, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 109.78 | - |
| Apr 22, 2024 | 109.95 | 109.95 | 109.90 | 109.90 | 109.08 | 60 |
| Apr 19, 2024 | 107.15 | 107.80 | 107.15 | 107.80 | 107.00 | 60 |
| Apr 18, 2024 | 107.15 | 107.15 | 107.10 | 107.10 | 106.30 | 56 |
| Apr 17, 2024 | 105.45 | 105.55 | 105.45 | 105.55 | 104.77 | 25 |
| Apr 16, 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 105.46 | - |
| Apr 15, 2024 | 106.95 | 107.20 | 106.95 | 107.20 | 106.40 | 60 |
| Apr 12, 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.06 | - |
| Apr 11, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.11 | - |
| Apr 10, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 106.45 | - |
| Apr 09, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.11 | - |
| Apr 08, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.21 | - |
| Apr 05, 2024 | 107.05 | 107.05 | 106.25 | 106.25 | 105.46 | - |
| Apr 04, 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 106.95 | - |
| Apr 03, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.19 | - |
| Apr 02, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 108.74 | - |
| Mar 28, 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 108.24 | - |
| Mar 27, 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 105.51 | - |
| Mar 26, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.11 | - |
| Mar 25, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 106.60 | - |
| Mar 22, 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 106.85 | - |
| Mar 21, 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 105.96 | - |
| Mar 20, 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 105.51 | - |
| Mar 19, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.11 | - |
| Mar 18, 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 104.27 | - |
| Mar 15, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 104.52 | - |
| Mar 14, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 105.31 | - |
| Mar 13, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 105.71 | - |
| Mar 12, 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.16 | - |
| Mar 11, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 104.72 | - |
| Mar 08, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 104.62 | - |
| Mar 07, 2024 | 105.30 | 106.20 | 105.30 | 106.20 | 105.41 | - |
| Mar 06, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 104.42 | - |
| Mar 05, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.57 | - |
| Mar 04, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 102.88 | - |
| Mar 01, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.53 | - |
| Feb 29, 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 102.78 | - |
| Feb 28, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 102.93 | - |
| Feb 27, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 101.84 | - |
| Feb 26, 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.08 | - |
| Feb 23, 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 104.47 | - |
| Feb 23, 2024 | 0.805 Dividend | |||||
| Feb 22, 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 104.36 | - |
| Feb 21, 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 103.33 | - |
| Feb 20, 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 103.87 | - |
| Feb 19, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 103.82 | - |
| Feb 16, 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 104.36 | - |
| Feb 15, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 103.53 | - |
| Feb 14, 2024 | 104.10 | 105.10 | 104.10 | 105.10 | 103.53 | 5 |
| Feb 13, 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 103.97 | - |
| Feb 12, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 102.98 | - |
| Feb 09, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 102.98 | - |
| Feb 08, 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 102.00 | - |
| Feb 07, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 102.10 | - |
| Feb 06, 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 102.20 | - |
| Feb 05, 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 103.58 | - |
| Feb 02, 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 104.95 | - |
| Feb 01, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 103.77 | - |
| Jan 31, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 103.82 | - |
| Jan 30, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 103.77 | - |
| Jan 29, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 102.98 | - |
| Jan 26, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 103.18 | - |
| Jan 25, 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 100.13 | - |
| Jan 24, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 102.10 | - |
| Jan 23, 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 101.90 | - |
| Jan 22, 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 102.05 | - |
| Jan 19, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 101.56 | - |
| Jan 18, 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 101.61 | - |
| Jan 17, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 102.98 | - |
| Jan 16, 2024 | 105.60 | 105.60 | 105.55 | 105.55 | 103.97 | - |
| Jan 15, 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 103.28 | - |
| Jan 12, 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 103.28 | - |
| Jan 11, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 105.74 | - |
| Jan 10, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 106.38 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.