ATI Inc (ATD.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 54.22 | 54.34 | 53.62 | 54.18 | 54.18 | - |
| May 02, 2024 | 54.66 | 54.80 | 54.22 | 54.36 | 54.36 | - |
| Apr 30, 2024 | 48.50 | 57.20 | 48.34 | 56.78 | 56.78 | - |
| Apr 29, 2024 | 48.29 | 48.73 | 48.19 | 48.73 | 48.73 | - |
| Apr 26, 2024 | 46.49 | 48.19 | 46.42 | 48.19 | 48.19 | - |
| Apr 25, 2024 | 45.92 | 46.50 | 44.97 | 46.50 | 46.50 | - |
| Apr 24, 2024 | 45.90 | 45.95 | 45.20 | 45.55 | 45.55 | - |
| Apr 23, 2024 | 46.73 | 46.76 | 45.30 | 46.02 | 46.02 | - |
| Apr 22, 2024 | 47.48 | 47.67 | 46.53 | 46.76 | 46.76 | - |
| Apr 19, 2024 | 47.91 | 48.34 | 47.41 | 47.56 | 47.56 | - |
| Apr 18, 2024 | 47.54 | 48.70 | 47.46 | 47.92 | 47.92 | - |
| Apr 17, 2024 | 48.21 | 48.96 | 47.71 | 47.82 | 47.82 | - |
| Apr 16, 2024 | 48.06 | 48.14 | 47.15 | 48.14 | 48.14 | 60 |
| Apr 15, 2024 | 48.53 | 49.49 | 47.78 | 47.78 | 47.78 | - |
| Apr 12, 2024 | 48.66 | 49.99 | 48.20 | 48.20 | 48.20 | - |
| Apr 11, 2024 | 46.60 | 48.30 | 46.60 | 48.30 | 48.30 | - |
| Apr 10, 2024 | 47.69 | 47.69 | 46.30 | 46.51 | 46.51 | - |
| Apr 09, 2024 | 47.70 | 48.07 | 47.21 | 47.21 | 47.21 | - |
| Apr 08, 2024 | 47.70 | 48.29 | 47.60 | 47.83 | 47.83 | - |
| Apr 05, 2024 | 46.65 | 47.80 | 46.55 | 47.63 | 47.63 | - |
| Apr 04, 2024 | 46.84 | 47.24 | 46.72 | 46.72 | 46.72 | - |
| Apr 03, 2024 | 46.97 | 47.53 | 46.63 | 46.88 | 46.88 | - |
| Apr 02, 2024 | 47.53 | 47.54 | 46.36 | 46.51 | 46.51 | - |
| Mar 28, 2024 | 47.07 | 47.60 | 47.03 | 47.48 | 47.48 | - |
| Mar 27, 2024 | 46.46 | 46.94 | 46.35 | 46.68 | 46.68 | - |
| Mar 26, 2024 | 46.04 | 46.53 | 46.02 | 46.49 | 46.49 | - |
| Mar 25, 2024 | 45.85 | 46.85 | 45.79 | 46.37 | 46.37 | - |
| Mar 22, 2024 | 45.05 | 46.10 | 45.05 | 45.75 | 45.75 | - |
| Mar 21, 2024 | 44.50 | 45.47 | 44.50 | 45.01 | 45.01 | - |
| Mar 20, 2024 | 44.30 | 44.90 | 44.30 | 44.71 | 44.71 | - |
| Mar 19, 2024 | 44.08 | 44.64 | 43.49 | 44.54 | 44.54 | - |
| Mar 18, 2024 | 45.60 | 45.60 | 44.40 | 44.40 | 44.40 | - |
| Mar 15, 2024 | 44.34 | 45.50 | 44.30 | 45.32 | 45.32 | - |
| Mar 14, 2024 | 44.81 | 44.90 | 43.94 | 43.94 | 43.94 | - |
| Mar 13, 2024 | 44.20 | 45.64 | 44.17 | 44.86 | 44.86 | - |
| Mar 12, 2024 | 45.21 | 45.26 | 44.09 | 44.23 | 44.23 | - |
| Mar 11, 2024 | 46.23 | 46.23 | 44.61 | 44.85 | 44.85 | - |
| Mar 08, 2024 | 46.58 | 47.33 | 46.26 | 46.41 | 46.41 | - |
| Mar 07, 2024 | 45.54 | 46.70 | 45.51 | 46.70 | 46.70 | - |
| Mar 06, 2024 | 45.79 | 47.23 | 45.44 | 45.44 | 45.44 | - |
| Mar 05, 2024 | 45.83 | 46.57 | 45.64 | 45.64 | 45.64 | - |
| Mar 04, 2024 | 45.34 | 46.00 | 45.31 | 46.00 | 46.00 | - |
| Mar 01, 2024 | 45.52 | 46.43 | 45.38 | 45.40 | 45.40 | - |
| Feb 29, 2024 | 44.85 | 45.70 | 44.73 | 45.51 | 45.51 | - |
| Feb 28, 2024 | 45.12 | 45.54 | 44.84 | 45.07 | 45.07 | - |
| Feb 27, 2024 | 43.42 | 45.06 | 43.41 | 45.06 | 45.06 | - |
| Feb 26, 2024 | 43.14 | 43.53 | 42.85 | 43.53 | 43.53 | - |
| Feb 23, 2024 | 42.94 | 43.26 | 42.33 | 43.26 | 43.26 | - |
| Feb 22, 2024 | 42.34 | 42.83 | 42.25 | 42.83 | 42.83 | - |
| Feb 21, 2024 | 41.29 | 42.58 | 41.27 | 42.20 | 42.20 | - |
| Feb 20, 2024 | 42.32 | 42.33 | 40.93 | 41.24 | 41.24 | - |
| Feb 19, 2024 | 42.37 | 42.42 | 42.35 | 42.36 | 42.36 | - |
| Feb 16, 2024 | 43.28 | 43.97 | 42.58 | 42.58 | 42.58 | - |
| Feb 15, 2024 | 41.45 | 43.32 | 41.39 | 43.31 | 43.31 | - |
| Feb 14, 2024 | 38.90 | 41.44 | 38.90 | 41.44 | 41.44 | - |
| Feb 13, 2024 | 39.98 | 40.28 | 38.95 | 38.97 | 38.97 | - |
| Feb 12, 2024 | 39.14 | 40.48 | 39.14 | 40.16 | 40.16 | - |
| Feb 09, 2024 | 37.80 | 39.27 | 37.77 | 39.27 | 39.27 | - |
| Feb 08, 2024 | 37.23 | 37.85 | 37.09 | 37.80 | 37.80 | - |
| Feb 07, 2024 | 36.28 | 37.25 | 36.11 | 37.25 | 37.25 | - |
| Feb 06, 2024 | 35.92 | 36.36 | 35.89 | 36.21 | 36.21 | - |
| Feb 05, 2024 | 36.29 | 36.39 | 35.57 | 35.93 | 35.93 | - |
| Feb 02, 2024 | 35.46 | 36.50 | 35.37 | 36.13 | 36.13 | - |
| Feb 01, 2024 | 37.85 | 38.54 | 35.32 | 35.47 | 35.47 | - |
| Jan 31, 2024 | 38.23 | 38.43 | 37.92 | 37.94 | 37.94 | - |
| Jan 30, 2024 | 38.48 | 38.48 | 37.46 | 37.88 | 37.88 | - |
| Jan 29, 2024 | 37.91 | 38.23 | 37.57 | 38.23 | 38.23 | - |
| Jan 26, 2024 | 37.55 | 38.02 | 37.43 | 37.86 | 37.86 | - |
| Jan 25, 2024 | 39.52 | 39.52 | 37.05 | 37.62 | 37.62 | - |
| Jan 24, 2024 | 39.66 | 40.05 | 39.34 | 39.46 | 39.46 | - |
| Jan 23, 2024 | 39.35 | 40.23 | 39.34 | 39.79 | 39.79 | - |
| Jan 22, 2024 | 38.52 | 39.39 | 38.50 | 39.38 | 39.38 | - |
| Jan 19, 2024 | 39.10 | 39.22 | 37.99 | 38.48 | 38.48 | - |
| Jan 18, 2024 | 38.28 | 38.98 | 38.25 | 38.98 | 38.98 | - |
| Jan 17, 2024 | 38.91 | 39.04 | 38.38 | 38.43 | 38.43 | - |
| Jan 16, 2024 | 39.24 | 39.31 | 38.80 | 38.93 | 38.93 | - |
| Jan 15, 2024 | 39.15 | 39.20 | 39.11 | 39.17 | 39.17 | - |
| Jan 12, 2024 | 38.86 | 39.42 | 38.84 | 39.32 | 39.32 | - |
| Jan 11, 2024 | 38.92 | 38.96 | 38.09 | 38.91 | 38.91 | - |
| Jan 10, 2024 | 38.48 | 39.07 | 38.04 | 38.86 | 38.86 | - |
| Jan 09, 2024 | 39.69 | 39.73 | 38.39 | 38.43 | 38.43 | - |
| Jan 08, 2024 | 39.27 | 39.62 | 38.75 | 39.62 | 39.62 | - |
| Jan 05, 2024 | 39.96 | 39.99 | 39.49 | 39.61 | 39.61 | - |
| Jan 04, 2024 | 39.13 | 40.27 | 38.98 | 40.09 | 40.09 | - |
| Jan 03, 2024 | 40.43 | 40.51 | 39.20 | 39.20 | 39.20 | - |
| Jan 02, 2024 | 41.24 | 41.56 | 40.18 | 40.18 | 40.18 | - |
| Dec 29, 2023 | 41.82 | 41.91 | 41.77 | 41.77 | 41.77 | - |
| Dec 28, 2023 | 41.55 | 41.90 | 41.46 | 41.82 | 41.82 | - |
| Dec 27, 2023 | 41.88 | 41.88 | 41.49 | 41.49 | 41.49 | - |
| Dec 22, 2023 | 41.13 | 41.51 | 41.03 | 41.40 | 41.40 | - |
| Dec 21, 2023 | 40.77 | 41.19 | 40.65 | 41.19 | 41.19 | - |
| Dec 20, 2023 | 40.36 | 41.35 | 40.30 | 40.73 | 40.73 | - |
| Dec 19, 2023 | 39.05 | 40.39 | 38.59 | 40.39 | 40.39 | - |
| Dec 18, 2023 | 39.18 | 39.96 | 39.12 | 39.20 | 39.20 | - |
| Dec 15, 2023 | 39.13 | 39.63 | 39.13 | 39.28 | 39.28 | - |
| Dec 14, 2023 | 38.07 | 39.08 | 37.95 | 39.02 | 39.02 | - |
| Dec 13, 2023 | 37.63 | 38.31 | 37.26 | 38.31 | 38.31 | - |
| Dec 12, 2023 | 37.95 | 37.98 | 37.26 | 37.65 | 37.65 | - |
| Dec 11, 2023 | 36.92 | 38.12 | 36.89 | 38.12 | 38.12 | - |
| Dec 08, 2023 | 37.01 | 37.34 | 36.85 | 36.85 | 36.85 | - |
| *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.