Aplicaciones y Tratamiento de Sistemas, S.A. (EK9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 3.3000 | 3.4600 | 3.3000 | 3.4600 | 3.4600 | - |
| May 03, 2024 | 3.2200 | 3.3800 | 3.2200 | 3.3800 | 3.3800 | - |
| May 02, 2024 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | - |
| Apr 30, 2024 | 2.9600 | 3.1400 | 2.9600 | 3.1400 | 3.1400 | - |
| Apr 29, 2024 | 2.9000 | 3.0400 | 2.9000 | 3.0200 | 3.0200 | - |
| Apr 26, 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9800 | 2.9800 | - |
| Apr 25, 2024 | 2.8000 | 2.9200 | 2.8000 | 2.9200 | 2.9200 | - |
| Apr 24, 2024 | 2.6800 | 2.8200 | 2.6800 | 2.7600 | 2.7600 | - |
| Apr 23, 2024 | 2.6600 | 2.8600 | 2.6600 | 2.7600 | 2.7600 | - |
| Apr 22, 2024 | 2.5600 | 2.8600 | 2.5600 | 2.8600 | 2.8600 | - |
| Apr 19, 2024 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | 2.5800 | - |
| Apr 18, 2024 | 2.5800 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | - |
| Apr 17, 2024 | 2.6000 | 2.7400 | 2.6000 | 2.7400 | 2.7400 | - |
| Apr 16, 2024 | 2.7200 | 2.7200 | 2.6800 | 2.6800 | 2.6800 | - |
| Apr 15, 2024 | 2.7200 | 2.7800 | 2.7200 | 2.7800 | 2.7800 | - |
| Apr 12, 2024 | 2.7200 | 2.8200 | 2.7200 | 2.8200 | 2.8200 | - |
| Apr 11, 2024 | 2.8200 | 2.8200 | 2.7800 | 2.8000 | 2.8000 | - |
| Apr 10, 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | - |
| Apr 09, 2024 | 2.8200 | 2.8400 | 2.8200 | 2.8400 | 2.8400 | - |
| Apr 08, 2024 | 2.8200 | 2.8200 | 2.8000 | 2.8000 | 2.8000 | - |
| Apr 05, 2024 | 2.8200 | 2.8600 | 2.8200 | 2.8400 | 2.8400 | - |
| Apr 04, 2024 | 2.8400 | 2.8800 | 2.8400 | 2.8800 | 2.8800 | - |
| Apr 03, 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 02, 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | - |
| Mar 28, 2024 | 3.0000 | 3.0400 | 2.9400 | 3.0400 | 3.0400 | - |
| Mar 27, 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | - |
| Mar 26, 2024 | 2.9800 | 3.0000 | 2.9700 | 2.9700 | 2.9700 | - |
| Mar 25, 2024 | 2.9700 | 2.9800 | 2.9600 | 2.9600 | 2.9600 | - |
| Mar 22, 2024 | 2.9200 | 2.9700 | 2.9200 | 2.9500 | 2.9500 | - |
| Mar 21, 2024 | 2.9000 | 2.9000 | 2.8900 | 2.8900 | 2.8900 | - |
| Mar 20, 2024 | 2.8700 | 2.9200 | 2.8700 | 2.9200 | 2.9200 | - |
| Mar 19, 2024 | 2.9400 | 2.9400 | 2.8600 | 2.8600 | 2.8600 | - |
| Mar 18, 2024 | 2.8800 | 2.9400 | 2.8800 | 2.9300 | 2.9300 | - |
| Mar 15, 2024 | 2.9800 | 2.9800 | 2.7600 | 2.7600 | 2.7600 | - |
| Mar 14, 2024 | 2.9800 | 2.9800 | 2.9700 | 2.9700 | 2.9700 | - |
| Mar 13, 2024 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | 2.9900 | - |
| Mar 12, 2024 | 3.0000 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | - |
| Mar 11, 2024 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | 2.9900 | - |
| Mar 08, 2024 | 3.0400 | 3.0400 | 3.0100 | 3.0400 | 3.0400 | - |
| Mar 07, 2024 | 3.0400 | 3.0400 | 3.0300 | 3.0400 | 3.0400 | - |
| Mar 06, 2024 | 3.0400 | 3.0800 | 3.0000 | 3.0300 | 3.0300 | - |
| Mar 05, 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 3.0200 | - |
| Mar 04, 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0400 | 3.0400 | - |
| Mar 01, 2024 | 3.0600 | 3.0600 | 3.0300 | 3.0400 | 3.0400 | - |
| Feb 29, 2024 | 3.0600 | 3.0600 | 3.0300 | 3.0300 | 3.0300 | - |
| Feb 28, 2024 | 3.0600 | 3.0600 | 3.0300 | 3.0300 | 3.0300 | - |
| Feb 27, 2024 | 3.1000 | 3.1000 | 3.0900 | 3.0900 | 3.0900 | - |
| Feb 26, 2024 | 3.1000 | 3.1400 | 3.1000 | 3.1400 | 3.1400 | - |
| Feb 23, 2024 | 3.1000 | 3.1000 | 3.0900 | 3.0900 | 3.0900 | - |
| Feb 22, 2024 | 3.1000 | 3.1000 | 3.0900 | 3.0900 | 3.0900 | - |
| Feb 21, 2024 | 3.1600 | 3.1600 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 20, 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1000 | 3.1000 | - |
| Feb 19, 2024 | 3.1600 | 3.1600 | 3.1300 | 3.1300 | 3.1300 | - |
| Feb 16, 2024 | 3.1600 | 3.1600 | 3.1300 | 3.1300 | 3.1300 | - |
| Feb 15, 2024 | 3.1600 | 3.1600 | 3.1300 | 3.1300 | 3.1300 | - |
| Feb 14, 2024 | 3.1600 | 3.1600 | 3.1300 | 3.1300 | 3.1300 | - |
| Feb 13, 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | 3.1200 | - |
| Feb 12, 2024 | 3.0400 | 3.0400 | 3.0300 | 3.0300 | 3.0300 | - |
| Feb 09, 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0600 | 3.0600 | - |
| Feb 08, 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0600 | 3.0600 | - |
| Feb 07, 2024 | 3.0600 | 3.0600 | 3.0300 | 3.0300 | 3.0300 | - |
| Feb 06, 2024 | 3.0600 | 3.1200 | 2.9800 | 2.9800 | 2.9800 | - |
| Feb 05, 2024 | 2.9400 | 3.0600 | 2.9400 | 3.0600 | 3.0600 | - |
| Feb 02, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Feb 01, 2024 | 3.0800 | 3.0800 | 2.9200 | 2.9200 | 2.9200 | - |
| Jan 31, 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 3.0400 | - |
| Jan 30, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Jan 29, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Jan 26, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Jan 25, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| Jan 24, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Jan 23, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Jan 22, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Jan 19, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Jan 18, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Jan 17, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Jan 16, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Jan 15, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Jan 12, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Jan 11, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Jan 10, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Jan 09, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Jan 08, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Jan 05, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Jan 04, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Jan 03, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Jan 02, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Dec 29, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Dec 28, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Dec 27, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Dec 22, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Dec 21, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Dec 20, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Dec 19, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Dec 18, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Dec 15, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Dec 14, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Dec 13, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Dec 12, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Dec 11, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| *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.