Atkinsrealis Group Inc (LAV0.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Jul 03, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| Jul 02, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| Jul 01, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Jun 28, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| Jun 27, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Jun 26, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Jun 25, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| Jun 24, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Jun 21, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Jun 20, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| Jun 19, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| Jun 18, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| Jun 17, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| Jun 14, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Jun 13, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| Jun 12, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Jun 11, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| Jun 10, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| Jun 07, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| Jun 06, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| Jun 05, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| Jun 04, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| Jun 03, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| May 31, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| May 30, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| May 29, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| May 29, 2024 | 0.02 Dividend | |||||
| May 28, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.94 | - |
| May 27, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.08 | - |
| May 24, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.18 | - |
| May 23, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.18 | - |
| May 22, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.18 | - |
| May 21, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.98 | - |
| May 20, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.98 | - |
| May 17, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.58 | - |
| May 16, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.78 | - |
| May 15, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.78 | - |
| May 14, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.98 | - |
| May 13, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.18 | - |
| May 10, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.78 | - |
| May 09, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.78 | - |
| May 08, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.18 | - |
| May 07, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.38 | - |
| May 06, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.58 | - |
| May 03, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.38 | - |
| May 02, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.18 | - |
| Apr 30, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.18 | - |
| Apr 29, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.98 | - |
| Apr 26, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.98 | - |
| Apr 25, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.78 | - |
| Apr 24, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.18 | - |
| Apr 23, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.78 | - |
| Apr 22, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.78 | - |
| Apr 19, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.58 | - |
| Apr 18, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.78 | - |
| Apr 17, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.98 | - |
| Apr 16, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.98 | - |
| Apr 15, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.18 | - |
| Apr 12, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.98 | - |
| Apr 11, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.78 | - |
| Apr 10, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.78 | - |
| Apr 09, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.98 | - |
| Apr 08, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.18 | - |
| Apr 05, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.18 | - |
| Apr 04, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.58 | - |
| Apr 03, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.58 | - |
| Apr 02, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.78 | - |
| Mar 28, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.78 | - |
| Mar 27, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.78 | - |
| Mar 26, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.38 | - |
| Mar 25, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.58 | - |
| Mar 22, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.58 | - |
| Mar 21, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.78 | - |
| Mar 20, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.98 | - |
| Mar 19, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.98 | - |
| Mar 18, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.18 | - |
| Mar 15, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.78 | - |
| Mar 14, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.38 | - |
| Mar 14, 2024 | 0.02 Dividend | |||||
| Mar 13, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.36 | - |
| Mar 12, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.16 | - |
| Mar 11, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.16 | - |
| Mar 08, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.96 | - |
| Mar 07, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.56 | - |
| Mar 06, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.16 | - |
| Mar 05, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.96 | - |
| Mar 04, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.56 | - |
| Mar 01, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.17 | - |
| Feb 29, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.57 | - |
| Feb 28, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.17 | - |
| Feb 27, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.57 | - |
| Feb 26, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.57 | - |
| Feb 23, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.57 | - |
| Feb 22, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.77 | - |
| Feb 21, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.17 | - |
| Feb 20, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.97 | - |
| Feb 19, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.97 | - |
| Feb 16, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.97 | - |
| Feb 15, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.37 | - |
| *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.