AMG Critical Materials N.V. (0LO9.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 24.21 | 24.60 | 23.84 | 24.16 | 24.16 | 17,303 |
| 16 Apr 2024 | 24.00 | 24.58 | 23.72 | 24.20 | 24.20 | 53,275 |
| 15 Apr 2024 | 24.52 | 24.68 | 24.18 | 24.34 | 24.34 | 33,494 |
| 12 Apr 2024 | 24.56 | 24.80 | 24.00 | 24.46 | 24.46 | 44,736 |
| 11 Apr 2024 | 23.43 | 24.82 | 23.50 | 24.41 | 24.41 | 80,007 |
| 10 Apr 2024 | 23.55 | 23.94 | 23.12 | 23.78 | 23.78 | 53,433 |
| 09 Apr 2024 | 23.05 | 23.46 | 23.12 | 23.12 | 23.12 | 29,828 |
| 08 Apr 2024 | 22.86 | 23.32 | 22.78 | 23.16 | 23.16 | 29,043 |
| 05 Apr 2024 | 23.60 | 23.72 | 22.80 | 23.06 | 23.06 | 33,124 |
| 04 Apr 2024 | 22.52 | 24.02 | 22.36 | 23.35 | 23.35 | 91,272 |
| 03 Apr 2024 | 21.47 | 22.06 | 21.08 | 21.92 | 21.92 | 42,752 |
| 02 Apr 2024 | 21.00 | 21.68 | 20.92 | 21.44 | 21.44 | 35,182 |
| 28 Mar 2024 | 20.85 | 21.10 | 20.65 | 21.04 | 21.04 | 30,338 |
| 27 Mar 2024 | 20.80 | 20.88 | 20.59 | 20.76 | 20.76 | 31,199 |
| 26 Mar 2024 | 21.45 | 21.49 | 20.91 | 20.99 | 20.99 | 17,034 |
| 25 Mar 2024 | 21.50 | 21.70 | 21.31 | 21.44 | 21.44 | 24,156 |
| 22 Mar 2024 | 21.50 | 21.95 | 21.38 | 21.73 | 21.73 | 12,927 |
| 21 Mar 2024 | 21.55 | 21.84 | 21.43 | 21.67 | 21.67 | 33,383 |
| 20 Mar 2024 | 21.14 | 21.16 | 20.69 | 21.01 | 21.01 | 16,387 |
| 19 Mar 2024 | 21.20 | 21.46 | 20.97 | 21.24 | 21.24 | 18,393 |
| 18 Mar 2024 | 21.20 | 21.55 | 21.08 | 21.24 | 21.24 | 47,887 |
| 15 Mar 2024 | 21.39 | 21.67 | 21.11 | 21.12 | 21.12 | 4,242 |
| 14 Mar 2024 | 21.93 | 22.04 | 21.33 | 21.37 | 21.37 | 15,215 |
| 13 Mar 2024 | 21.50 | 21.90 | 21.42 | 21.66 | 21.66 | 22,325 |
| 12 Mar 2024 | 21.50 | 21.79 | 21.20 | 21.46 | 21.46 | 9,408 |
| 11 Mar 2024 | 21.21 | 21.51 | 21.00 | 21.28 | 21.28 | 12,145 |
| 08 Mar 2024 | 21.81 | 21.73 | 21.21 | 21.38 | 21.38 | 4,023 |
| 07 Mar 2024 | 21.65 | 21.85 | 21.35 | 21.67 | 21.67 | 19,611 |
| 06 Mar 2024 | 21.25 | 22.14 | 21.14 | 21.84 | 21.84 | 45,379 |
| 05 Mar 2024 | 21.66 | 22.13 | 21.14 | 21.27 | 21.27 | 47,668 |
| 04 Mar 2024 | 21.65 | 22.12 | 21.50 | 21.90 | 21.90 | 66,791 |
| 01 Mar 2024 | 21.44 | 21.60 | 21.12 | 21.47 | 21.47 | 32,681 |
| 29 Feb 2024 | 20.45 | 21.60 | 20.05 | 20.68 | 20.68 | 38,143 |
| 28 Feb 2024 | 21.60 | 21.68 | 20.41 | 20.74 | 20.74 | 56,977 |
| 27 Feb 2024 | 20.70 | 21.55 | 20.84 | 21.24 | 21.24 | 76,983 |
| 26 Feb 2024 | 19.51 | 20.54 | 19.37 | 20.25 | 20.25 | 50,536 |
| 23 Feb 2024 | 20.20 | 20.50 | 19.50 | 20.00 | 20.00 | 72,853 |
| 22 Feb 2024 | 18.40 | 20.40 | 17.22 | 18.95 | 18.95 | 185,967 |
| 21 Feb 2024 | 19.32 | 19.33 | 19.02 | 19.29 | 19.29 | 36,973 |
| 20 Feb 2024 | 19.45 | 19.68 | 19.11 | 19.32 | 19.32 | 35,050 |
| 19 Feb 2024 | 20.09 | 20.37 | 19.50 | 19.64 | 19.64 | 61,599 |
| 16 Feb 2024 | 19.80 | 20.47 | 19.76 | 20.14 | 20.14 | 35,000 |
| 15 Feb 2024 | 18.90 | 19.65 | 18.83 | 19.63 | 19.63 | 48,083 |
| 14 Feb 2024 | 18.60 | 18.83 | 18.22 | 18.55 | 18.55 | 29,302 |
| 13 Feb 2024 | 19.29 | 18.99 | 18.16 | 18.79 | 18.79 | 44,984 |
| 12 Feb 2024 | 18.80 | 19.22 | 18.47 | 19.01 | 19.01 | 35,496 |
| 09 Feb 2024 | 18.81 | 18.96 | 18.59 | 18.80 | 18.80 | 19,368 |
| 08 Feb 2024 | 18.32 | 19.00 | 18.36 | 18.85 | 18.85 | 33,214 |
| 07 Feb 2024 | 19.11 | 18.83 | 18.31 | 18.58 | 18.58 | 15,806 |
| 06 Feb 2024 | 18.50 | 19.13 | 18.34 | 19.05 | 19.05 | 26,123 |
| 05 Feb 2024 | 19.20 | 19.03 | 18.00 | 18.62 | 18.62 | 72,308 |
| 02 Feb 2024 | 19.02 | 19.30 | 18.81 | 18.81 | 18.81 | 21,241 |
| 01 Feb 2024 | 19.72 | 19.68 | 18.99 | 19.05 | 19.05 | 14,490 |
| 31 Jan 2024 | 19.98 | 20.06 | 19.73 | 19.79 | 19.79 | 38,901 |
| 30 Jan 2024 | 20.51 | 20.80 | 19.84 | 20.01 | 20.01 | 37,134 |
| 29 Jan 2024 | 21.17 | 21.12 | 20.41 | 20.67 | 20.67 | 16,455 |
| 26 Jan 2024 | 19.85 | 21.09 | 19.90 | 20.61 | 20.61 | 48,483 |
| 25 Jan 2024 | 20.25 | 20.23 | 19.74 | 19.97 | 19.97 | 35,035 |
| 24 Jan 2024 | 19.81 | 20.37 | 19.28 | 20.09 | 20.09 | 56,312 |
| 23 Jan 2024 | 19.45 | 19.68 | 19.22 | 19.53 | 19.53 | 29,773 |
| 22 Jan 2024 | 19.45 | 19.79 | 19.09 | 19.18 | 19.18 | 63,567 |
| 19 Jan 2024 | 20.05 | 20.30 | 19.48 | 19.67 | 19.67 | 29,942 |
| 18 Jan 2024 | 19.83 | 20.25 | 19.76 | 20.08 | 20.08 | 34,782 |
| 17 Jan 2024 | 20.35 | 20.28 | 19.80 | 19.93 | 19.93 | 47,904 |
| 16 Jan 2024 | 20.75 | 20.79 | 20.44 | 20.56 | 20.56 | 18,969 |
| 15 Jan 2024 | 20.98 | 21.25 | 20.75 | 20.82 | 20.82 | 21,929 |
| 12 Jan 2024 | 20.80 | 21.05 | 20.50 | 20.78 | 20.78 | 27,927 |
| 11 Jan 2024 | 20.82 | 20.96 | 20.36 | 20.65 | 20.65 | 38,370 |
| 10 Jan 2024 | 21.10 | 21.13 | 20.58 | 20.65 | 20.65 | 32,605 |
| 09 Jan 2024 | 21.50 | 21.57 | 20.92 | 21.11 | 21.11 | 53,469 |
| 08 Jan 2024 | 21.38 | 21.45 | 20.88 | 21.14 | 21.14 | 21,699 |
| 05 Jan 2024 | 21.55 | 21.44 | 21.00 | 21.28 | 21.28 | 50,259 |
| 04 Jan 2024 | 22.33 | 22.25 | 21.49 | 21.72 | 21.72 | 41,947 |
| 03 Jan 2024 | 23.55 | 23.35 | 21.96 | 22.31 | 22.31 | 62,695 |
| 02 Jan 2024 | 23.50 | 23.98 | 22.76 | 23.25 | 23.25 | 46,935 |
| 29 Dec 2023 | 23.38 | 23.21 | 22.82 | 22.88 | 22.88 | 25,939 |
| 28 Dec 2023 | 23.65 | 23.65 | 22.95 | 23.38 | 23.38 | 38,250 |
| 27 Dec 2023 | 22.66 | 23.55 | 22.63 | 23.49 | 23.49 | 187,013 |
| 22 Dec 2023 | 22.70 | 22.78 | 22.39 | 22.60 | 22.60 | 34,739 |
| 21 Dec 2023 | 22.60 | 22.98 | 22.03 | 22.72 | 22.72 | 247,555 |
| 20 Dec 2023 | 22.88 | 23.08 | 22.65 | 22.73 | 22.73 | 30,402 |
| 19 Dec 2023 | 22.49 | 22.88 | 22.50 | 22.74 | 22.74 | 150,975 |
| 18 Dec 2023 | 22.41 | 22.75 | 22.21 | 22.56 | 22.56 | 37,546 |
| 15 Dec 2023 | 23.00 | 23.11 | 22.56 | 22.80 | 22.80 | 417,028 |
| 14 Dec 2023 | 22.00 | 23.20 | 22.07 | 22.72 | 22.72 | 98,400 |
| 13 Dec 2023 | 21.65 | 22.09 | 21.43 | 21.87 | 21.87 | 23,743 |
| 12 Dec 2023 | 22.23 | 22.45 | 21.65 | 21.87 | 21.87 | 58,862 |
| 11 Dec 2023 | 22.88 | 22.87 | 22.11 | 22.37 | 22.37 | 49,817 |
| 08 Dec 2023 | 21.57 | 22.89 | 21.27 | 22.09 | 22.09 | 74,251 |
| 07 Dec 2023 | 21.20 | 21.54 | 20.73 | 21.39 | 21.39 | 53,180 |
| 06 Dec 2023 | 21.27 | 21.16 | 20.56 | 21.03 | 21.03 | 71,202 |
| 05 Dec 2023 | 21.10 | 21.20 | 20.80 | 20.94 | 20.94 | 20,341 |
| 04 Dec 2023 | 22.17 | 22.07 | 21.21 | 21.74 | 21.74 | 35,746 |
| 01 Dec 2023 | 21.75 | 22.28 | 21.42 | 22.06 | 22.06 | 49,344 |
| 30 Nov 2023 | 21.51 | 21.99 | 21.00 | 21.86 | 21.86 | 35,021 |
| 29 Nov 2023 | 21.16 | 21.73 | 21.24 | 21.48 | 21.48 | 25,616 |
| 28 Nov 2023 | 21.33 | 21.28 | 20.70 | 20.94 | 20.94 | 184,585 |
| 27 Nov 2023 | 21.31 | 21.44 | 20.86 | 21.10 | 21.10 | 39,417 |
| 24 Nov 2023 | 21.18 | 21.36 | 20.87 | 21.09 | 21.09 | 31,000 |
| 23 Nov 2023 | 20.85 | 21.21 | 20.67 | 20.95 | 20.95 | 22,052 |
| *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.