Canada markets close in 4 hours 28 minutes

Atos SE (AXI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.2060+0.1160 (+5.55%)
As of 05:02PM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.04402.20602.04402.20602.206010,980
May 02, 20242.06902.09001.99752.09002.09002,033
Apr 30, 20242.36002.36001.97551.97551.97552,650
Apr 29, 20242.26102.43202.13002.43202.432043,067
Apr 26, 20241.89351.91351.89351.90951.90952,523
Apr 25, 20241.95501.95501.89551.89551.8955100
Apr 24, 20241.93851.99501.93851.99501.99501,550
Apr 23, 20241.89401.94301.89401.94301.9430600
Apr 22, 20241.84451.92151.84451.92151.92154,800
Apr 19, 20241.73201.85801.73201.85801.85801,250
Apr 18, 20241.74901.74901.74901.74901.7490-
Apr 17, 20241.81901.81901.81901.81901.8190-
Apr 16, 20241.82901.82901.79551.79551.7955250
Apr 15, 20241.76301.86501.76301.86501.86501,604
Apr 12, 20241.72551.78851.72551.78851.78851,684
Apr 11, 20241.81801.81801.71701.71701.71704,950
Apr 10, 20242.04102.07101.78601.78601.78606,427
Apr 09, 20242.70002.70001.99051.99051.99056,077
Apr 08, 20242.01002.39502.01002.33002.33003,156
Apr 05, 20242.02302.07801.97501.97501.97506,487
Apr 04, 20241.83901.97451.83901.96051.9605700
Apr 03, 20241.86751.86751.84451.86601.86601,500
Apr 02, 20241.87551.96951.87551.88501.88503,010
Mar 28, 20241.75601.75601.75601.75601.7560-
Mar 27, 20241.70701.70701.69901.69901.6990700
Mar 26, 20241.81001.81001.58701.58701.587010,000
Mar 25, 20241.85301.85301.69951.69951.699510,770
Mar 22, 20241.68501.73001.68501.70501.70503,000
Mar 21, 20241.76201.76201.69001.72701.72709,320
Mar 20, 20241.76001.77001.69801.69951.69955,765
Mar 19, 20242.16002.16001.66001.72351.723522,485
Mar 18, 20242.29602.29602.15002.20202.20205,050
Mar 15, 20242.42702.42702.42702.42702.427015
Mar 14, 20242.18802.41702.18802.41702.41703,149
Mar 13, 20242.20102.24002.20102.24002.240010
Mar 12, 20242.11702.24402.11702.24402.24403,600
Mar 11, 20242.19602.19602.19602.19602.1960-
Mar 08, 20242.14202.16702.06702.16702.16702,100
Mar 07, 20242.11402.12702.11402.12702.12705,000
Mar 06, 20242.13502.14702.13502.14702.14702,610
Mar 05, 20242.22502.22502.13502.13502.13501,600
Mar 04, 20242.38302.38302.28002.28002.28001,060
Mar 01, 20242.34602.39902.34602.39902.3990250
Feb 29, 20242.38802.62802.38802.62802.6280200
Feb 28, 20242.31602.41902.20902.39002.390030,100
Feb 27, 20242.22702.29502.22702.29502.2950170
Feb 26, 20242.48402.48402.26802.26802.26808,588
Feb 23, 20242.36002.43202.26802.43202.43204,910
Feb 22, 20242.17102.34202.17102.34202.34201,410
Feb 21, 20242.17302.21702.13802.13802.13801,520
Feb 20, 20242.33502.33502.18402.18402.18402,220
Feb 19, 20242.34902.37302.34902.37302.3730350
Feb 16, 20242.34802.61002.33902.35902.35909,541
Feb 15, 20242.38002.38002.34802.34802.34802,900
Feb 14, 20242.41102.44402.40102.40102.40102,300
Feb 13, 20242.55402.55402.38602.40702.4070203
Feb 12, 20242.46202.59002.34802.57702.57706,483
Feb 09, 20242.64202.64202.55002.56402.56401,560
Feb 08, 20242.35002.53702.35002.53702.53701,900
Feb 07, 20242.83102.83102.30002.30002.30004,219
Feb 06, 20242.85002.93602.80002.83802.83803,880
Feb 05, 20243.50003.66002.79102.79102.791014,737
Feb 02, 20243.95503.95503.95503.95503.9550-
Feb 01, 20243.93003.93003.93003.93003.9300-
Jan 31, 20244.37804.37804.28104.28104.28101,250
Jan 30, 20244.38804.38804.38804.38804.3880-
Jan 29, 20244.40304.40304.40304.40304.4030-
Jan 26, 20244.25104.45704.25104.45704.45702,100
Jan 25, 20244.02204.15204.02204.15204.1520300
Jan 24, 20243.68904.12903.68904.07104.07103,162
Jan 23, 20243.73303.73303.73303.73303.733030
Jan 22, 20243.50003.54003.50003.54003.540027,332
Jan 19, 20243.85803.85803.29603.44203.44205,939
Jan 18, 20244.27304.27303.72503.72503.72505,284
Jan 17, 20244.00004.14004.00004.14004.14002,110
Jan 16, 20244.21004.24903.97903.97903.97905,165
Jan 15, 20244.87004.87004.16904.16904.16904,335
Jan 12, 20245.69405.69405.07605.07605.0760150
Jan 11, 20246.05006.05005.68405.68405.6840200
Jan 10, 20245.91805.91805.91805.91805.9180-
Jan 09, 20246.12006.12006.02406.02406.0240210
Jan 08, 20246.12806.12806.12806.12806.1280-
Jan 05, 20246.25606.28406.25606.28406.2840506
Jan 04, 20246.52206.52206.52206.52206.5220-
Jan 03, 20247.90007.90006.49806.60606.60604,475
Jan 02, 20247.15407.15407.15407.15407.1540-
Dec 29, 20237.10007.18207.10007.18207.18201,000
Dec 28, 20237.19007.19007.19007.19007.1900-
Dec 27, 20237.02807.02807.02807.02807.0280-
Dec 22, 20237.17807.24607.11007.11007.11001,030
Dec 21, 20237.17807.17807.17807.17807.1780-
Dec 20, 20237.16007.16007.16007.16007.1600-
Dec 19, 20236.89007.31006.89007.26807.2680600
Dec 18, 20237.59407.59407.59407.59407.5940-
Dec 15, 20236.40007.88006.40007.87607.87602,260
Dec 14, 20236.45206.45206.45206.45206.4520-
Dec 13, 20236.24806.53406.24806.53406.53401,880
Dec 12, 20236.30206.50806.30206.50806.50801,100
Dec 11, 20235.89206.13805.89206.13806.1380100
Dec 08, 20235.75605.75605.75605.75605.7560-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...