Canada markets closed

Atos SE (AXI.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
0.6924+0.0122 (+1.79%)
At close: 08:05AM CEST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20240.69240.69240.69240.69240.6924-
Oct 03, 20240.68020.68020.68020.68020.6802-
Oct 02, 20240.70860.70860.70860.70860.7086-
Oct 01, 20240.70860.70860.70860.70860.7086-
Sept 30, 20240.69680.69680.69680.69680.6968-
Sept 27, 20240.67940.67940.67940.67940.6794-
Sept 26, 20240.67520.67520.67520.67520.6752-
Sept 25, 20240.67020.67020.67020.67020.6702-
Sept 24, 20240.68000.68000.66900.67420.67425,250
Sept 23, 20240.70700.70700.68000.68000.68002,500
Sept 20, 20240.77300.78160.77300.78160.7816600
Sept 19, 20240.75780.75780.75780.75780.7578-
Sept 18, 20240.69820.69820.69820.69820.6982-
Sept 17, 20240.65680.65680.65660.65660.656618,000
Sept 16, 20240.65680.65680.65680.65680.6568-
Sept 13, 20240.66220.66220.66220.66220.6622-
Sept 12, 20240.66900.66900.66900.66900.6690-
Sept 11, 20240.67280.67280.67280.67280.6728-
Sept 10, 20240.70520.70520.70520.70520.7052-
Sept 09, 20240.71400.71400.71400.71400.7140-
Sept 06, 20240.71440.71440.71440.71440.7144-
Sept 05, 20240.71440.71440.71440.71440.7144-
Sept 04, 20240.71980.73140.71980.73140.731430
Sept 03, 20240.76320.76320.76320.76320.7632-
Sept 02, 20240.80000.80000.80000.80000.8000-
Aug 30, 20240.81920.81920.81920.81920.8192-
Aug 29, 20240.81980.81980.81980.81980.8198-
Aug 28, 20240.81980.81980.81980.81980.8198-
Aug 27, 20240.83480.83480.83480.83480.8348-
Aug 26, 20240.83620.83620.83620.83620.8362-
Aug 23, 20240.83800.83800.83800.83800.8380-
Aug 22, 20240.84520.84520.84520.84520.8452-
Aug 21, 20240.86860.86860.86860.86860.8686-
Aug 20, 20240.90280.90280.90280.90280.90281,200
Aug 19, 20240.89180.89180.89180.89180.89181,200
Aug 16, 20240.84600.84600.84600.84600.8460-
Aug 15, 20240.84600.84600.84600.84600.8460-
Aug 14, 20240.81000.81000.81000.81000.8100-
Aug 13, 20240.86740.86740.83820.83820.83821,600
Aug 12, 20240.87720.87720.87720.87720.8772-
Aug 09, 20240.88600.88600.88600.88600.8860-
Aug 08, 20240.89700.89700.89700.89700.8970-
Aug 07, 20240.89720.89720.89720.89720.8972-
Aug 06, 20240.87940.87940.87940.87940.8794-
Aug 05, 20240.87940.87940.87940.87940.8794100
Aug 02, 20240.96600.96600.96600.96600.9660-
Aug 01, 20240.99000.99000.99000.99000.99002,000
Jul 31, 20241.03501.03501.03501.03501.0350-
Jul 30, 20240.89821.00600.89821.00601.0060250
Jul 29, 20240.96980.96980.96980.96980.9698-
Jul 26, 20241.03801.03801.03801.03801.0380-
Jul 25, 20241.00651.00650.94800.94800.94802,000
Jul 24, 20241.04201.04201.04201.04201.0420-
Jul 23, 20241.09001.09001.09001.09001.0900-
Jul 22, 20241.17551.17551.12201.12201.122035
Jul 19, 20241.29101.29101.29101.29101.2910-
Jul 18, 20241.24201.24201.24201.24201.2420-
Jul 17, 20241.16801.21701.16351.16351.1635578
Jul 16, 20241.33051.50001.33051.50001.5000600
Jul 15, 20241.06201.30901.06201.30901.30906,400
Jul 12, 20240.93201.02350.93201.00401.00402,100
Jul 11, 20240.75160.93840.75160.93840.93843,600
Jul 10, 20240.67800.67800.67800.67800.6780-
Jul 09, 20240.70380.70380.70380.70380.7038-
Jul 08, 20240.76000.76000.76000.76000.7600-
Jul 05, 20240.82020.82020.76000.76000.7600500
Jul 04, 20240.83200.83200.83200.83200.8320-
Jul 03, 20240.91240.91240.91240.91240.9124-
Jul 02, 20240.99000.99000.87740.87740.87743
Jul 01, 20241.19051.19050.99000.99000.99001,530
Jun 28, 20241.15001.15001.15001.15001.1500540
Jun 27, 20241.12951.12951.12951.12951.1295-
Jun 26, 20241.20801.20801.20801.20801.208050
Jun 25, 20241.08801.08801.08801.08801.0880-
Jun 24, 20241.18351.18351.02951.13451.13451,202
Jun 21, 20242.01102.06102.01102.06102.06105,450
Jun 20, 20241.69052.04601.69051.77001.77009,300
Jun 19, 20241.12051.53401.12051.53401.53401,700
Jun 18, 20241.01851.09851.01851.09851.0985500
Jun 17, 20240.86701.02800.86701.02801.0280750
Jun 14, 20240.80020.86700.80020.86700.86702,500
Jun 13, 20240.80900.80900.80420.80420.80425,000
Jun 12, 20240.94960.94960.77980.80900.80903,438
Jun 11, 20241.12951.12950.94500.94500.9450150
Jun 10, 20241.12951.12951.12951.12951.12954,000
Jun 07, 20241.18001.18001.18001.18001.1800-
Jun 06, 20241.10001.18001.10001.18001.180050
Jun 05, 20241.21751.21751.21751.21751.2175-
Jun 04, 20241.38051.38051.18001.22001.22009,749
Jun 03, 20241.97051.97051.36601.36601.366050
May 31, 20241.98351.98351.98351.98351.9835-
May 30, 20242.00802.00802.00802.00802.0080-
May 29, 20242.00802.00802.00802.00802.0080-
May 28, 20242.02202.02202.02202.02202.0220-
May 27, 20242.07002.07002.07002.07002.0700-
May 24, 20242.11502.11502.11502.11502.1150-
May 23, 20242.08202.14602.08202.14602.1460500
May 22, 20242.07602.07602.07602.07602.0760-
May 21, 20242.09802.10202.07602.07602.0760539
May 20, 20242.10402.10402.10402.10402.1040-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...