Canada markets close in 2 hours 34 minutes

AMG Critical Materials N.V. (AMG.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
16.76+0.34 (+2.07%)
At close: 05:35PM CEST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202416.4417.1216.4416.7616.76296,066
Jul 04, 202416.2416.4216.0816.4216.42161,023
Jul 03, 202415.8516.1715.7516.0916.09395,599
Jul 02, 202415.7015.8615.4715.5015.50125,608
Jul 01, 202415.6416.2615.6315.9015.90211,722
Jun 28, 202415.3915.6715.3715.4215.42153,449
Jun 27, 202415.8315.8615.3415.3415.34132,069
Jun 26, 202416.3116.3115.4315.8615.86353,048
Jun 25, 202416.4016.4316.0716.2516.25173,012
Jun 24, 202416.0616.6016.0416.5216.52183,360
Jun 21, 202416.4216.4816.1416.1716.17279,760
Jun 20, 202416.1916.7516.1916.4716.47270,615
Jun 19, 202416.3116.4116.0416.0716.07269,484
Jun 18, 202416.7616.9015.9116.2116.21488,771
Jun 17, 202417.0017.1916.6316.7316.73245,852
Jun 14, 202417.5317.7916.8517.0117.01303,992
Jun 13, 202418.2518.3517.5517.5517.55321,981
Jun 12, 202418.2118.6418.0318.5518.55229,680
Jun 11, 202418.5018.5718.0618.2118.21421,019
Jun 10, 202418.9819.2318.6418.7818.78249,562
Jun 07, 202419.1919.2018.7218.9818.98263,700
Jun 06, 202419.4019.5219.0519.1919.19177,282
Jun 05, 202419.5119.7219.3819.4419.44177,345
Jun 04, 202419.9019.9719.4419.5119.51266,029
Jun 03, 202420.5020.8619.9019.9919.99290,286
May 31, 202420.6220.7220.3020.5020.50163,140
May 30, 202420.1020.9419.9020.6220.62137,743
May 29, 202421.3621.3820.6220.6220.62172,852
May 28, 202421.4621.8221.4021.4821.4884,941
May 27, 202421.0621.4620.9621.4621.46104,169
May 24, 202420.9420.9420.6020.8820.88204,015
May 23, 202421.2021.4421.0021.0621.06156,263
May 22, 202421.4021.5621.1221.3021.30159,803
May 21, 202422.6622.6621.5021.5021.50462,986
May 20, 202422.7823.1422.7622.8022.80135,199
May 17, 202422.3822.8822.3622.5622.56332,077
May 16, 202422.6022.6622.2422.3022.30140,039
May 15, 202423.4023.8022.6422.6422.64300,221
May 14, 202422.9423.6422.7623.4023.40371,078
May 13, 202423.3623.3622.4422.9422.94222,059
May 10, 202422.7023.7622.6422.8622.86321,199
May 10, 20240.2 Dividend
May 09, 202423.2823.8222.4222.7422.54293,056
May 08, 202422.3024.1621.7223.3023.10476,759
May 07, 202422.9023.3222.6823.0822.88207,792
May 06, 202422.7623.0022.5822.6822.48100,735
May 03, 202423.4623.4822.6022.6822.48168,706
May 02, 202422.2023.7422.2023.4223.21239,094
Apr 30, 202422.2422.4422.0422.1221.93101,402
Apr 29, 202422.0022.3421.9022.3422.14164,778
Apr 26, 202423.3823.3821.8821.8821.69313,927
Apr 25, 202423.2223.5822.9423.2223.02108,936
Apr 24, 202423.5223.5623.0023.0422.84200,737
Apr 23, 202423.5223.5222.9623.2823.08117,898
Apr 22, 202423.9024.3023.4423.5223.31146,992
Apr 19, 202424.1624.1623.5423.7823.57191,650
Apr 18, 202424.2424.5023.8424.5024.28211,210
Apr 17, 202424.1824.6023.8024.1623.95140,716
Apr 16, 202423.9024.6023.7624.1423.93271,509
Apr 15, 202424.5624.7224.2024.3024.09218,255
Apr 12, 202424.5224.8424.3024.4624.24237,236
Apr 11, 202423.7024.8623.6224.1623.95456,385
Apr 10, 202423.5823.9823.0423.4023.19297,854
Apr 09, 202423.1023.5223.0623.2623.06153,364
Apr 08, 202423.0023.3222.7823.0422.84126,657
Apr 05, 202423.3023.6422.7423.0022.80244,220
Apr 04, 202422.5624.0222.3223.5623.35597,272
Apr 03, 202421.4822.0621.0822.0621.87291,248
Apr 02, 202421.0421.7020.8821.4821.29187,159
Mar 28, 202420.8021.1220.7821.0420.8591,280
Mar 27, 202420.8420.8620.5720.7820.60159,112
Mar 26, 202421.2521.2720.8820.9620.78142,369
Mar 25, 202421.4921.6321.2821.3621.17101,014
Mar 22, 202421.3822.0321.3021.5721.38154,819
Mar 21, 202421.7021.8621.4821.5521.36238,069
Mar 20, 202421.2021.2020.7521.1020.9183,011
Mar 19, 202421.2021.5620.9521.2421.05100,815
Mar 18, 202421.2021.5821.0921.3221.13123,219
Mar 15, 202421.5421.7021.1021.1220.93196,548
Mar 14, 202421.9421.9421.1421.3321.14142,670
Mar 13, 202421.4221.9321.4021.7521.56166,814
Mar 12, 202421.6621.7821.2021.4121.22144,503
Mar 11, 202421.0821.5420.9221.4721.28141,957
Mar 08, 202421.6221.6821.0521.3121.12159,704
Mar 07, 202421.6021.9121.2121.5821.39191,251
Mar 06, 202421.1822.1821.1821.7121.52266,140
Mar 05, 202421.5022.1221.1421.1420.95317,800
Mar 04, 202421.5022.2021.4421.9221.73347,840
Mar 01, 202421.2821.6321.1221.4721.28272,122
Feb 29, 202420.5321.5220.3721.1120.92239,340
Feb 28, 202421.3421.3720.3720.5020.32266,726
Feb 27, 202420.7021.5820.6921.5521.36407,828
Feb 26, 202419.7620.5419.3520.4520.27293,758
Feb 23, 202420.1720.5619.4519.9319.76332,045
Feb 22, 202417.6120.4517.2620.1019.921,143,715
Feb 21, 202419.2719.4019.0019.0718.90204,343
Feb 20, 202419.4119.4919.0919.3219.15173,506
Feb 19, 202420.1120.3819.4919.5619.39297,016
Feb 16, 202420.1220.5019.7819.9419.77350,039
Feb 15, 202418.8019.6618.6619.6319.46333,255
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...