Canada markets closed

Atos SE (AXI.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.9980-0.1115 (-10.05%)
At close: 12:21PM CEST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20241.15001.15000.99800.99800.9980550
Jun 27, 20241.10951.10951.10951.10951.1095-
Jun 26, 20241.18801.18801.18801.18801.1880-
Jun 25, 20241.06801.06801.06801.06801.0680-
Jun 24, 20241.26051.26051.26051.26051.26051,000
Jun 21, 20241.99102.07101.99102.07102.07106,000
Jun 20, 20241.69052.01901.69052.01902.0190500
Jun 19, 20241.12051.75501.12051.74451.7445520
Jun 18, 20240.99760.99760.99760.99760.9976-
Jun 17, 20240.86001.03000.86001.03001.03001,000
Jun 14, 20240.80020.90480.80020.90480.90483,600
Jun 13, 20240.72000.72000.72000.72000.7200-
Jun 12, 20240.94960.94960.94960.94960.9496-
Jun 11, 20241.08951.08950.94040.94040.94046,500
Jun 10, 20241.13001.13001.13001.13001.1300-
Jun 07, 20241.11001.11001.11001.11001.1100-
Jun 06, 20241.00001.17301.00001.17301.1730250
Jun 05, 20241.11751.11751.11751.11751.1175-
Jun 04, 20241.40051.40051.25501.25501.2550500
Jun 03, 20241.77051.77051.40001.40001.40005,900
May 31, 20241.95451.95451.95451.95451.9545-
May 30, 20241.94551.94551.94551.94551.9455-
May 29, 20241.98001.98001.98001.98001.9800-
May 28, 20242.00202.00202.00202.00202.0020-
May 27, 20242.04802.04802.04802.04802.0480-
May 24, 20242.09202.09202.09202.09202.0920-
May 23, 20242.08202.08202.08202.08202.0820-
May 22, 20242.05502.05502.05502.05502.0550-
May 21, 20242.06902.06902.06902.06902.0690-
May 20, 20242.08202.08202.08202.08202.0820-
May 17, 20242.10502.10502.10502.10502.1050-
May 16, 20242.10002.10002.10002.10002.1000-
May 15, 20242.11202.11202.11202.11202.1120-
May 14, 20242.02402.02402.02402.02402.0240-
May 13, 20242.03402.03402.03402.03402.0340-
May 10, 20241.99301.99301.99301.99301.9930-
May 09, 20241.99601.99601.99601.99601.9960-
May 08, 20242.04302.04302.04302.04302.0430-
May 07, 20242.05102.05101.99951.99951.9995200
May 06, 20242.29202.29202.13002.13002.13007,000
May 03, 20241.95701.95701.95701.95701.9570-
May 02, 20242.02102.02101.96101.96101.96101,000
Apr 30, 20242.33102.33102.33102.33102.3310-
Apr 29, 20242.27002.27002.27002.27002.2700-
Apr 26, 20241.84701.84701.84701.84701.8470-
Apr 25, 20241.87901.87901.87901.87901.8790-
Apr 24, 20241.87951.87951.87951.87951.8795-
Apr 23, 20241.83151.83151.83151.83151.8315-
Apr 22, 20241.76551.76551.76551.76551.7655-
Apr 19, 20241.67501.67501.67501.67501.6750-
Apr 18, 20241.66951.66951.66951.66951.6695-
Apr 17, 20241.76351.76351.76351.76351.7635-
Apr 16, 20241.78001.80601.78001.80601.8060900
Apr 15, 20241.71901.71901.71901.71901.7190-
Apr 12, 20241.64601.65801.64601.65801.6580100
Apr 11, 20241.76251.76251.76251.76251.7625-
Apr 10, 20241.92801.92801.92801.92801.9280-
Apr 09, 20242.56102.56101.99751.99751.99756,000
Apr 08, 20241.94902.34701.94902.34702.347040
Apr 05, 20241.88501.88501.88501.88501.8850-
Apr 04, 20241.78251.78251.78251.78251.7825-
Apr 03, 20241.84951.84951.84951.84951.8495-
Apr 02, 20241.85951.85951.85951.85951.8595-
Mar 28, 20241.68601.68601.68601.68601.6860-
Mar 27, 20241.65401.65401.65401.65401.6540-
Mar 26, 20241.70201.70201.70201.70201.7020-
Mar 25, 20241.76351.76351.76351.76351.7635-
Mar 22, 20241.63451.75451.63451.75451.75453,000
Mar 21, 20241.70351.70351.70351.70351.7035-
Mar 20, 20241.67951.73401.67951.73401.7340300
Mar 19, 20242.07502.07502.07502.07502.0750-
Mar 18, 20242.16502.18102.16502.18102.1810300
Mar 15, 20242.34302.34302.34302.34302.3430-
Mar 14, 20242.14902.14902.14902.14902.1490-
Mar 13, 20242.16502.16502.16502.16502.1650-
Mar 12, 20242.07202.07202.07202.07202.0720-
Mar 11, 20242.14302.14302.14302.14302.1430-
Mar 08, 20242.08302.08302.08302.08302.0830-
Mar 07, 20242.03302.11402.03302.11402.114020
Mar 06, 20242.03602.03602.03602.03602.0360-
Mar 05, 20242.18302.18302.18302.18302.1830-
Mar 04, 20242.33302.33302.33302.33302.3330-
Mar 01, 20242.28402.35302.28402.35302.35304,000
Feb 29, 20242.33102.33102.33102.33102.3310-
Feb 28, 20242.28802.33902.28802.33902.3390151
Feb 27, 20242.18202.18202.18202.18202.1820-
Feb 26, 20242.38502.38502.38502.38502.3850-
Feb 23, 20242.40602.40602.40602.40602.40601,000
Feb 22, 20242.13102.13102.13102.13102.1310-
Feb 21, 20242.10902.10902.10902.10902.1090-
Feb 20, 20242.30202.30202.30202.30202.3020-
Feb 19, 20242.31002.31002.31002.31002.3100-
Feb 16, 20242.30502.37802.30502.37802.3780250
Feb 15, 20242.33902.33902.33902.33902.3390-
Feb 14, 20242.32902.32902.32902.32902.3290-
Feb 13, 20242.48602.48602.48602.48602.4860-
Feb 12, 20242.36902.36902.36902.36902.3690-
Feb 09, 20242.60002.60002.60002.60002.6000-
Feb 08, 20242.53102.63602.53102.63602.6360151
Feb 07, 20242.79202.79202.45002.45002.4500250
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...