Australia markets open in 9 hours 28 minutes

Atos SE (AXI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.9755-0.4565 (-18.77%)
As of 03:57PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.26102.36001.97551.97551.97552,650
29 Apr 20242.26102.43202.13002.43202.432043,067
26 Apr 20241.89351.91351.89351.90951.90952,523
25 Apr 20241.95501.95501.89551.89551.8955100
24 Apr 20241.93851.99501.93851.99501.99501,550
23 Apr 20241.89401.94301.89401.94301.9430600
22 Apr 20241.84451.92151.84451.92151.92154,800
19 Apr 20241.73201.85801.73201.85801.85801,250
18 Apr 20241.74901.74901.74901.74901.7490-
17 Apr 20241.81901.81901.81901.81901.8190-
16 Apr 20241.82901.82901.79551.79551.7955250
15 Apr 20241.76301.86501.76301.86501.86501,604
12 Apr 20241.72551.78851.72551.78851.78851,684
11 Apr 20241.81801.81801.71701.71701.71704,950
10 Apr 20242.04102.07101.78601.78601.78606,427
09 Apr 20242.70002.70001.99051.99051.99056,077
08 Apr 20242.01002.39502.01002.33002.33003,156
05 Apr 20242.02302.07801.97501.97501.97506,487
04 Apr 20241.83901.97451.83901.96051.9605700
03 Apr 20241.86751.86751.84451.86601.86601,500
02 Apr 20241.87551.96951.87551.88501.88503,010
28 Mar 20241.75601.75601.75601.75601.7560-
27 Mar 20241.70701.70701.69901.69901.6990700
26 Mar 20241.81001.81001.58701.58701.587010,000
25 Mar 20241.85301.85301.69951.69951.699510,770
22 Mar 20241.68501.73001.68501.70501.70503,000
21 Mar 20241.76201.76201.69001.72701.72709,320
20 Mar 20241.76001.77001.69801.69951.69955,765
19 Mar 20242.16002.16001.66001.72351.723522,485
18 Mar 20242.29602.29602.15002.20202.20205,050
15 Mar 20242.42702.42702.42702.42702.427015
14 Mar 20242.18802.41702.18802.41702.41703,149
13 Mar 20242.20102.24002.20102.24002.240010
12 Mar 20242.11702.24402.11702.24402.24403,600
11 Mar 20242.19602.19602.19602.19602.1960-
08 Mar 20242.14202.16702.06702.16702.16702,100
07 Mar 20242.11402.12702.11402.12702.12705,000
06 Mar 20242.13502.14702.13502.14702.14702,610
05 Mar 20242.22502.22502.13502.13502.13501,600
04 Mar 20242.38302.38302.28002.28002.28001,060
01 Mar 20242.34602.39902.34602.39902.3990250
29 Feb 20242.38802.62802.38802.62802.6280200
28 Feb 20242.31602.41902.20902.39002.390030,100
27 Feb 20242.22702.29502.22702.29502.2950170
26 Feb 20242.48402.48402.26802.26802.26808,588
23 Feb 20242.36002.43202.26802.43202.43204,910
22 Feb 20242.17102.34202.17102.34202.34201,410
21 Feb 20242.17302.21702.13802.13802.13801,520
20 Feb 20242.33502.33502.18402.18402.18402,220
19 Feb 20242.34902.37302.34902.37302.3730350
16 Feb 20242.34802.61002.33902.35902.35909,541
15 Feb 20242.38002.38002.34802.34802.34802,900
14 Feb 20242.41102.44402.40102.40102.40102,300
13 Feb 20242.55402.55402.38602.40702.4070203
12 Feb 20242.46202.59002.34802.57702.57706,483
09 Feb 20242.64202.64202.55002.56402.56401,560
08 Feb 20242.35002.53702.35002.53702.53701,900
07 Feb 20242.83102.83102.30002.30002.30004,219
06 Feb 20242.85002.93602.80002.83802.83803,880
05 Feb 20243.50003.66002.79102.79102.791014,737
02 Feb 20243.95503.95503.95503.95503.9550-
01 Feb 20243.93003.93003.93003.93003.9300-
31 Jan 20244.37804.37804.28104.28104.28101,250
30 Jan 20244.38804.38804.38804.38804.3880-
29 Jan 20244.40304.40304.40304.40304.4030-
26 Jan 20244.25104.45704.25104.45704.45702,100
25 Jan 20244.02204.15204.02204.15204.1520300
24 Jan 20243.68904.12903.68904.07104.07103,162
23 Jan 20243.73303.73303.73303.73303.733030
22 Jan 20243.50003.54003.50003.54003.540027,332
19 Jan 20243.85803.85803.29603.44203.44205,939
18 Jan 20244.27304.27303.72503.72503.72505,284
17 Jan 20244.00004.14004.00004.14004.14002,110
16 Jan 20244.21004.24903.97903.97903.97905,165
15 Jan 20244.87004.87004.16904.16904.16904,335
12 Jan 20245.69405.69405.07605.07605.0760150
11 Jan 20246.05006.05005.68405.68405.6840200
10 Jan 20245.91805.91805.91805.91805.9180-
09 Jan 20246.12006.12006.02406.02406.0240210
08 Jan 20246.12806.12806.12806.12806.1280-
05 Jan 20246.25606.28406.25606.28406.2840506
04 Jan 20246.52206.52206.52206.52206.5220-
03 Jan 20247.90007.90006.49806.60606.60604,475
02 Jan 20247.15407.15407.15407.15407.1540-
29 Dec 20237.10007.18207.10007.18207.18201,000
28 Dec 20237.19007.19007.19007.19007.1900-
27 Dec 20237.02807.02807.02807.02807.0280-
22 Dec 20237.17807.24607.11007.11007.11001,030
21 Dec 20237.17807.17807.17807.17807.1780-
20 Dec 20237.16007.16007.16007.16007.1600-
19 Dec 20236.89007.31006.89007.26807.2680600
18 Dec 20237.59407.59407.59407.59407.5940-
15 Dec 20236.40007.88006.40007.87607.87602,260
14 Dec 20236.45206.45206.45206.45206.4520-
13 Dec 20236.24806.53406.24806.53406.53401,880
12 Dec 20236.30206.50806.30206.50806.50801,100
11 Dec 20235.89206.13805.89206.13806.1380100
08 Dec 20235.75605.75605.75605.75605.7560-
07 Dec 20235.88005.88005.88005.88005.8800-
06 Dec 20235.74805.88005.74805.87805.8780158
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...