AMC ENTERTAINM.HLD.A NEW (AH91.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 09:20PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 4.4775 | 4.4775 | 4.2860 | 4.2860 | 4.2860 | 100 |
| 20 June 2024 | 4.4795 | 4.4795 | 4.4775 | 4.4775 | 4.4775 | 200 |
| 19 June 2024 | 4.5505 | 4.5505 | 4.5505 | 4.5505 | 4.5505 | - |
| 18 June 2024 | 4.5505 | 4.5505 | 4.5505 | 4.5505 | 4.5505 | - |
| 17 June 2024 | 4.7285 | 4.7285 | 4.4805 | 4.4805 | 4.4805 | 4,170 |
| 14 June 2024 | 4.8195 | 5.0750 | 4.8195 | 5.0750 | 5.0750 | 50 |
| 13 June 2024 | 4.6415 | 4.8930 | 4.6240 | 4.8930 | 4.8930 | 1,025 |
| 12 June 2024 | 4.8005 | 4.8005 | 4.8005 | 4.8005 | 4.8005 | - |
| 11 June 2024 | 4.3700 | 4.7815 | 4.3700 | 4.7815 | 4.7815 | 49 |
| 10 June 2024 | 4.5675 | 4.6405 | 4.5675 | 4.6005 | 4.6005 | 999 |
| 07 June 2024 | 6.2390 | 6.2390 | 5.2530 | 5.2530 | 5.2530 | 3,180 |
| 06 June 2024 | 4.6905 | 4.8480 | 4.6905 | 4.8480 | 4.8480 | 634 |
| 05 June 2024 | 4.4495 | 4.6905 | 4.4495 | 4.6905 | 4.6905 | 895 |
| 04 June 2024 | 4.5005 | 4.5005 | 4.5005 | 4.5005 | 4.5005 | - |
| 03 June 2024 | 4.7105 | 5.2550 | 4.3705 | 4.3705 | 4.3705 | 3,632 |
| 31 May 2024 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 500 |
| 30 May 2024 | 4.1575 | 4.1575 | 3.9355 | 3.9355 | 3.9355 | 950 |
| 29 May 2024 | 4.4795 | 4.4795 | 4.4795 | 4.4795 | 4.4795 | - |
| 28 May 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | - |
| 27 May 2024 | 4.5205 | 4.8395 | 4.5205 | 4.8395 | 4.8395 | 2,047 |
| 24 May 2024 | 4.3095 | 4.3600 | 4.2395 | 4.3600 | 4.3600 | 415 |
| 23 May 2024 | 4.5405 | 4.5405 | 4.5405 | 4.5405 | 4.5405 | - |
| 22 May 2024 | 4.2895 | 4.2895 | 4.2365 | 4.2365 | 4.2365 | 1 |
| 21 May 2024 | 4.3495 | 4.3495 | 4.3495 | 4.3495 | 4.3495 | - |
| 20 May 2024 | 4.0795 | 4.4970 | 4.0795 | 4.4300 | 4.4300 | 2,145 |
| 17 May 2024 | 4.6000 | 4.6000 | 4.1240 | 4.1240 | 4.1240 | 2,071 |
| 16 May 2024 | 4.5500 | 4.6895 | 4.5500 | 4.6000 | 4.6000 | 2,299 |
| 15 May 2024 | 8.2800 | 8.5670 | 4.7530 | 4.9815 | 4.9815 | 9,140 |
| 14 May 2024 | 6.4000 | 11.8000 | 5.6480 | 6.1250 | 6.1250 | 70,655 |
| 13 May 2024 | 2.8070 | 4.9305 | 2.8070 | 4.8910 | 4.8910 | 1,439 |
| 10 May 2024 | 2.8795 | 2.8795 | 2.8795 | 2.8795 | 2.8795 | - |
| 09 May 2024 | 2.8870 | 2.8870 | 2.8870 | 2.8870 | 2.8870 | - |
| 08 May 2024 | 2.9715 | 2.9715 | 2.9715 | 2.9715 | 2.9715 | - |
| 07 May 2024 | 3.0895 | 3.0895 | 3.0115 | 3.0115 | 3.0115 | 22 |
| 06 May 2024 | 3.0665 | 3.1195 | 3.0665 | 3.1195 | 3.1195 | 1,435 |
| 03 May 2024 | 2.8755 | 3.0415 | 2.8755 | 3.0415 | 3.0415 | 27 |
| 02 May 2024 | 2.8390 | 2.8635 | 2.8390 | 2.8635 | 2.8635 | 14 |
| 30 Apr 2024 | 2.8390 | 2.8390 | 2.8390 | 2.8390 | 2.8390 | - |
| 29 Apr 2024 | 3.1015 | 3.1495 | 2.8020 | 2.8390 | 2.8390 | 2,108 |
| 26 Apr 2024 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | - |
| 25 Apr 2024 | 3.0210 | 3.0210 | 3.0210 | 3.0210 | 3.0210 | - |
| 24 Apr 2024 | 3.1675 | 3.2160 | 3.1675 | 3.2160 | 3.2160 | 10 |
| 23 Apr 2024 | 3.1675 | 3.1675 | 3.1675 | 3.1675 | 3.1675 | - |
| 22 Apr 2024 | 2.9680 | 3.1875 | 2.9680 | 3.0600 | 3.0600 | 698 |
| 19 Apr 2024 | 2.7605 | 2.7605 | 2.7605 | 2.7605 | 2.7605 | - |
| 18 Apr 2024 | 2.7605 | 2.7605 | 2.7605 | 2.7605 | 2.7605 | - |
| 17 Apr 2024 | 2.6355 | 2.6355 | 2.6355 | 2.6355 | 2.6355 | - |
| 16 Apr 2024 | 2.3475 | 2.4680 | 2.3100 | 2.4680 | 2.4680 | 1,520 |
| 15 Apr 2024 | 2.5110 | 2.5110 | 2.3600 | 2.3600 | 2.3600 | 39 |
| 12 Apr 2024 | 2.6015 | 2.6015 | 2.5110 | 2.5110 | 2.5110 | 16 |
| 11 Apr 2024 | 2.6700 | 2.6700 | 2.6015 | 2.6015 | 2.6015 | 165 |
| 10 Apr 2024 | 2.7490 | 2.7490 | 2.6540 | 2.6700 | 2.6700 | 677 |
| 09 Apr 2024 | 2.7675 | 2.7675 | 2.7490 | 2.7490 | 2.7490 | 160 |
| 08 Apr 2024 | 2.7805 | 2.8480 | 2.7675 | 2.7675 | 2.7675 | 179 |
| 05 Apr 2024 | 2.8300 | 2.8300 | 2.7900 | 2.7900 | 2.7900 | 42 |
| 04 Apr 2024 | 2.8220 | 2.8300 | 2.8220 | 2.8300 | 2.8300 | 20 |
| 03 Apr 2024 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | - |
| 02 Apr 2024 | 3.0895 | 3.0895 | 3.0000 | 3.0000 | 3.0000 | 70 |
| 28 Mar 2024 | 3.9200 | 4.0000 | 3.4200 | 3.4800 | 3.4800 | 4,257 |
| 27 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 26 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 25 Mar 2024 | 3.8200 | 3.8200 | 3.7800 | 3.7800 | 3.7800 | 50 |
| 22 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 21 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 20 Mar 2024 | 3.9400 | 3.9400 | 3.8400 | 3.9000 | 3.9000 | 450 |
| 19 Mar 2024 | 4.0400 | 4.0400 | 3.9400 | 3.9400 | 3.9400 | 120 |
| 18 Mar 2024 | 4.0200 | 4.0400 | 4.0200 | 4.0400 | 4.0400 | 394 |
| 15 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 14 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 13 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 12 Mar 2024 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | 3.9400 | 20 |
| 11 Mar 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 08 Mar 2024 | 4.1800 | 4.1800 | 3.9200 | 3.9200 | 3.9200 | 100 |
| 07 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 06 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 05 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 04 Mar 2024 | 4.0000 | 4.0400 | 3.9800 | 3.9800 | 3.9800 | 89 |
| 01 Mar 2024 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 300 |
| 29 Feb 2024 | 4.1000 | 4.3200 | 4.0000 | 4.3200 | 4.3200 | 6,474 |
| 28 Feb 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 27 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 26 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 23 Feb 2024 | 4.1000 | 4.1000 | 4.0400 | 4.0400 | 4.0400 | 6 |
| 22 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 21 Feb 2024 | 4.3200 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | 2 |
| 20 Feb 2024 | 4.5200 | 4.5200 | 4.2800 | 4.4000 | 4.4000 | 410 |
| 19 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 16 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 15 Feb 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 14 Feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 13 Feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 20 |
| 12 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 09 Feb 2024 | 3.7800 | 4.1000 | 3.7800 | 4.1000 | 4.1000 | 120 |
| 08 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 07 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 06 Feb 2024 | 3.3800 | 3.6400 | 3.3600 | 3.6400 | 3.6400 | 260 |
| 05 Feb 2024 | 3.7200 | 3.7200 | 3.5000 | 3.5000 | 3.5000 | 75 |
| 02 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 01 Feb 2024 | 3.7800 | 3.8200 | 3.7600 | 3.7600 | 3.7600 | 200 |
| 31 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| *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.