Canada markets closed

Alstom SA (AOMD.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
15.32-0.16 (-1.03%)
At close: 08:00AM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202415.3215.3215.3215.3215.32430
Jun 26, 202415.4815.4815.4815.4815.48-
Jun 25, 202415.5615.5615.5615.5615.56-
Jun 24, 202415.7215.7215.7215.7215.72-
Jun 21, 202416.5816.5816.5816.5816.58-
Jun 20, 202415.9115.9115.9115.9115.91-
Jun 19, 202416.2016.2016.2016.2016.20-
Jun 18, 202416.1516.1516.1516.1516.15-
Jun 17, 202415.2315.8315.2315.8315.83430
Jun 14, 202415.9915.9915.9915.9915.99-
Jun 13, 202416.6716.6716.6716.6716.67-
Jun 12, 202416.8016.8016.8016.8016.80-
Jun 11, 202417.5717.5717.5717.5717.57-
Jun 10, 202417.4617.4617.4617.4617.46-
Jun 07, 202417.8517.8517.8517.8517.85100
Jun 06, 202417.7817.7817.7817.7817.78-
Jun 05, 202417.3217.3217.3217.3217.32-
Jun 04, 202417.5117.5117.5117.5117.51-
Jun 03, 202417.8617.8617.8617.8617.86-
May 31, 202418.5718.5718.5718.5718.57-
May 30, 202418.4418.4418.4418.4418.44-
May 29, 202418.6418.6418.6418.6418.64-
May 28, 202418.6818.6818.6818.6818.68-
May 27, 202416.7516.7516.7516.7516.75-
May 24, 202417.3717.7317.3717.7317.73313
May 23, 202417.3617.5117.3617.5117.5126
May 22, 202417.3717.3717.3717.3717.37-
May 21, 202417.2717.4517.2717.4517.45222
May 20, 202417.1917.1917.1917.1917.19-
May 17, 202418.4018.4018.1318.1318.13328
May 16, 202417.8617.8617.8617.8617.86-
May 15, 202418.3318.3318.3318.3318.33-
May 14, 202417.8817.8817.8817.8817.88-
May 13, 202417.1317.1317.1317.1317.13-
May 10, 202416.4816.4816.4816.4816.48-
May 09, 202416.8816.8816.8816.8816.88-
May 08, 202414.0114.0114.0114.0114.01-
May 07, 202415.6615.7015.6615.7015.70188
May 06, 202415.4315.4315.4315.4315.43-
May 03, 202415.5615.5615.5615.5615.56-
May 02, 202414.7714.7714.7714.7714.77-
Apr 30, 202415.1515.1515.1515.1515.15-
Apr 29, 202415.0915.0915.0915.0915.09-
Apr 26, 202415.0215.0215.0215.0215.02-
Apr 25, 202414.9814.9814.9814.9814.98-
Apr 24, 202415.4415.4415.1415.1415.141,000
Apr 23, 202415.3415.3715.3415.3715.371,000
Apr 22, 202415.2315.5215.2315.5215.52-
Apr 19, 202414.9914.9914.9914.9914.99-
Apr 18, 202414.1915.0614.1915.0615.0635
Apr 17, 202413.7813.7813.7813.7813.78-
Apr 16, 202414.1914.3514.1914.3514.35-
Apr 15, 202414.2714.2714.2714.2714.27-
Apr 12, 202414.7314.7314.7314.7314.73-
Apr 11, 202414.9414.9414.9414.9414.94-
Apr 10, 202414.9315.1314.9315.1315.13100
Apr 09, 202413.7715.2313.7714.8814.88151
Apr 08, 202413.7413.7413.7413.7413.748
Apr 05, 202413.9513.9513.9513.9513.95-
Apr 04, 202414.1014.1014.1014.1014.10-
Apr 03, 202413.9813.9813.9813.9813.98-
Apr 02, 202414.1014.3114.1014.3114.3180
Mar 28, 202413.7613.7613.7613.7613.76-
Mar 27, 202413.5113.5113.5113.5113.51-
Mar 26, 202413.3113.3113.3113.3113.31-
Mar 25, 202413.2413.2413.2413.2413.24-
Mar 22, 202413.1213.1213.1213.1213.12-
Mar 21, 202412.9812.9812.9812.9812.98-
Mar 20, 202412.9912.9912.9912.9912.99-
Mar 19, 202413.0813.0813.0813.0813.08-
Mar 18, 202412.3513.5312.3513.4313.433,700
Mar 15, 202411.9711.9711.9711.9711.97-
Mar 14, 202411.8111.8111.8111.8111.81-
Mar 13, 202412.0712.0712.0712.0712.07-
Mar 12, 202411.7111.7111.7111.7111.71-
Mar 11, 202412.0412.0412.0412.0412.04-
Mar 08, 202412.0712.0712.0712.0712.07-
Mar 07, 202411.8611.8611.8611.8611.86-
Mar 06, 202411.6811.6811.6811.6811.68-
Mar 05, 202412.0012.0012.0012.0012.00-
Mar 04, 202412.1712.1712.0312.0912.09380
Mar 01, 202412.4412.4412.4412.4412.44-
Feb 29, 202412.2612.2612.2612.2612.26-
Feb 28, 202412.1512.5012.1512.5012.50150
Feb 27, 202411.5011.5011.5011.5011.50-
Feb 26, 202411.8011.8011.8011.8011.80-
Feb 23, 202411.8111.9311.7311.7311.73717
Feb 22, 202411.9411.9411.9411.9411.94-
Feb 21, 202411.3811.3811.3811.3811.38-
Feb 20, 202411.2911.2911.2911.2911.29-
Feb 19, 202411.6411.6411.6411.6411.64-
Feb 16, 202411.6911.6911.6911.6911.69-
Feb 15, 202411.4411.4411.4411.4411.44-
Feb 14, 202411.2211.2211.2211.2211.22-
Feb 13, 202411.5511.5511.5511.5511.55-
Feb 12, 202411.5711.5711.5711.5711.57-
Feb 09, 202411.6611.6611.6611.6611.66-
Feb 08, 202411.4711.4711.4711.4711.47-
Feb 07, 202411.5311.5311.5311.5311.53-
Feb 06, 202411.5311.5311.5311.5311.53-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...