AMC ENTERTAINM.HLD.A NEW (AH91.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 03:51PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 4.82 | 5.07 | 4.82 | 5.07 | 5.07 | 50 |
| 13 June 2024 | 4.64 | 4.89 | 4.62 | 4.89 | 4.89 | 1,025 |
| 12 June 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 11 June 2024 | 4.37 | 4.78 | 4.37 | 4.78 | 4.78 | 49 |
| 10 June 2024 | 4.57 | 4.64 | 4.57 | 4.60 | 4.60 | 999 |
| 07 June 2024 | 6.24 | 6.24 | 5.25 | 5.25 | 5.25 | 3,180 |
| 06 June 2024 | 4.69 | 4.85 | 4.69 | 4.85 | 4.85 | 634 |
| 05 June 2024 | 4.45 | 4.69 | 4.45 | 4.69 | 4.69 | 895 |
| 04 June 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 03 June 2024 | 4.71 | 5.26 | 4.37 | 4.37 | 4.37 | 3,632 |
| 31 May 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 500 |
| 30 May 2024 | 4.16 | 4.16 | 3.94 | 3.94 | 3.94 | 950 |
| 29 May 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 28 May 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 27 May 2024 | 4.52 | 4.84 | 4.52 | 4.84 | 4.84 | 2,047 |
| 24 May 2024 | 4.31 | 4.36 | 4.24 | 4.36 | 4.36 | 415 |
| 23 May 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 22 May 2024 | 4.29 | 4.29 | 4.24 | 4.24 | 4.24 | 1 |
| 21 May 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 20 May 2024 | 4.08 | 4.50 | 4.08 | 4.43 | 4.43 | 2,145 |
| 17 May 2024 | 4.60 | 4.60 | 4.12 | 4.12 | 4.12 | 2,071 |
| 16 May 2024 | 4.55 | 4.69 | 4.55 | 4.60 | 4.60 | 2,299 |
| 15 May 2024 | 8.28 | 8.57 | 4.75 | 4.98 | 4.98 | 9,140 |
| 14 May 2024 | 6.40 | 11.80 | 5.65 | 6.13 | 6.13 | 70,655 |
| 13 May 2024 | 2.81 | 4.93 | 2.81 | 4.89 | 4.89 | 1,439 |
| 10 May 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - |
| 09 May 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
| 08 May 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - |
| 07 May 2024 | 3.09 | 3.09 | 3.01 | 3.01 | 3.01 | 22 |
| 06 May 2024 | 3.07 | 3.12 | 3.07 | 3.12 | 3.12 | 1,435 |
| 03 May 2024 | 2.88 | 3.04 | 2.88 | 3.04 | 3.04 | 27 |
| 02 May 2024 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 14 |
| 30 Apr 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - |
| 29 Apr 2024 | 3.10 | 3.15 | 2.80 | 2.84 | 2.84 | 2,108 |
| 26 Apr 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - |
| 25 Apr 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - |
| 24 Apr 2024 | 3.17 | 3.22 | 3.17 | 3.22 | 3.22 | 10 |
| 23 Apr 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - |
| 22 Apr 2024 | 2.97 | 3.19 | 2.97 | 3.06 | 3.06 | 698 |
| 19 Apr 2024 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - |
| 18 Apr 2024 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - |
| 17 Apr 2024 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - |
| 16 Apr 2024 | 2.35 | 2.47 | 2.31 | 2.47 | 2.47 | 1,520 |
| 15 Apr 2024 | 2.51 | 2.51 | 2.36 | 2.36 | 2.36 | 39 |
| 12 Apr 2024 | 2.60 | 2.60 | 2.51 | 2.51 | 2.51 | 16 |
| 11 Apr 2024 | 2.67 | 2.67 | 2.60 | 2.60 | 2.60 | 165 |
| 10 Apr 2024 | 2.75 | 2.75 | 2.65 | 2.67 | 2.67 | 677 |
| 09 Apr 2024 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | 160 |
| 08 Apr 2024 | 2.78 | 2.85 | 2.77 | 2.77 | 2.77 | 179 |
| 05 Apr 2024 | 2.83 | 2.83 | 2.79 | 2.79 | 2.79 | 42 |
| 04 Apr 2024 | 2.82 | 2.83 | 2.82 | 2.83 | 2.83 | 20 |
| 03 Apr 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - |
| 02 Apr 2024 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | 70 |
| 28 Mar 2024 | 3.92 | 4.00 | 3.42 | 3.48 | 3.48 | 4,257 |
| 27 Mar 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 26 Mar 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 25 Mar 2024 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | 50 |
| 22 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 21 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 20 Mar 2024 | 3.94 | 3.94 | 3.84 | 3.90 | 3.90 | 450 |
| 19 Mar 2024 | 4.04 | 4.04 | 3.94 | 3.94 | 3.94 | 120 |
| 18 Mar 2024 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 394 |
| 15 Mar 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 14 Mar 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 13 Mar 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 12 Mar 2024 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | 20 |
| 11 Mar 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| 08 Mar 2024 | 4.18 | 4.18 | 3.92 | 3.92 | 3.92 | 100 |
| 07 Mar 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| 06 Mar 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| 05 Mar 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
| 04 Mar 2024 | 4.00 | 4.04 | 3.98 | 3.98 | 3.98 | 89 |
| 01 Mar 2024 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | 300 |
| 29 Feb 2024 | 4.10 | 4.32 | 4.00 | 4.32 | 4.32 | 6,474 |
| 28 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 27 Feb 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| 26 Feb 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| 23 Feb 2024 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | 6 |
| 22 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 21 Feb 2024 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | 2 |
| 20 Feb 2024 | 4.52 | 4.52 | 4.28 | 4.40 | 4.40 | 410 |
| 19 Feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 16 Feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 15 Feb 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 14 Feb 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| 13 Feb 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 20 |
| 12 Feb 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| 09 Feb 2024 | 3.78 | 4.10 | 3.78 | 4.10 | 4.10 | 120 |
| 08 Feb 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| 07 Feb 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| 06 Feb 2024 | 3.38 | 3.64 | 3.36 | 3.64 | 3.64 | 260 |
| 05 Feb 2024 | 3.72 | 3.72 | 3.50 | 3.50 | 3.50 | 75 |
| 02 Feb 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 01 Feb 2024 | 3.78 | 3.82 | 3.76 | 3.76 | 3.76 | 200 |
| 31 Jan 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 30 Jan 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 29 Jan 2024 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 59 |
| 26 Jan 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 25 Jan 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| 24 Jan 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.