AMAG Austria Metall AG (0Q7L.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 502 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 101 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 192 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 69 |
| 16 Apr 2024 | 1.5 Dividend | |||||
| 15 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.50 | 1 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 27.50 | 27.50 | 27.04 | 27.04 | 25.54 | 150 |
| 04 Apr 2024 | 27.50 | 27.50 | 27.10 | 27.49 | 25.96 | 2,767 |
| 03 Apr 2024 | 27.30 | 27.35 | 27.30 | 27.30 | 25.78 | 754 |
| 02 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 25.81 | 675 |
| 28 Mar 2024 | 27.20 | 27.40 | 27.20 | 27.40 | 25.88 | 482 |
| 27 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 25.69 | 3,634 |
| 26 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 26.16 | 14 |
| 25 Mar 2024 | 27.70 | 27.70 | 27.50 | 27.70 | 26.16 | 798 |
| 22 Mar 2024 | 27.40 | 27.50 | 27.40 | 27.40 | 25.88 | 384 |
| 21 Mar 2024 | 27.10 | 27.40 | 27.10 | 27.40 | 25.88 | 785 |
| 20 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 25.97 | 134 |
| 19 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 25.97 | 1 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 27.00 | 27.40 | 27.00 | 27.40 | 25.88 | 3,046 |
| 14 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 25.78 | 6 |
| 13 Mar 2024 | 27.80 | 27.90 | 27.80 | 27.90 | 26.35 | 110 |
| 12 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.26 | 135 |
| 11 Mar 2024 | 27.80 | 27.80 | 27.66 | 27.66 | 26.12 | 327 |
| 08 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.26 | 411 |
| 07 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 25.97 | 3 |
| 06 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.26 | 18 |
| 05 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 25.78 | 3 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.44 | 110 |
| 28 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.44 | 320 |
| 27 Feb 2024 | 28.00 | 28.20 | 28.00 | 28.20 | 26.63 | 357 |
| 26 Feb 2024 | 28.02 | 28.02 | 28.00 | 28.00 | 26.44 | 679 |
| 23 Feb 2024 | 28.04 | 28.20 | 28.04 | 28.20 | 26.63 | 170 |
| 22 Feb 2024 | 28.00 | 28.10 | 28.00 | 28.10 | 26.54 | 881 |
| 21 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.44 | 150 |
| 20 Feb 2024 | 28.16 | 28.20 | 28.00 | 28.20 | 26.63 | 1,466 |
| 19 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 26.82 | 7 |
| 16 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 26.91 | 1 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 26.73 | 7 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 27.10 | 15 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.01 | 2 |
| 30 Jan 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 26.80 | 106 |
| 29 Jan 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 26.55 | 129 |
| 26 Jan 2024 | 28.30 | 28.60 | 28.30 | 28.60 | 27.01 | 10 |
| 25 Jan 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 26.54 | 76 |
| 24 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 27.11 | 8 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.01 | 13 |
| 19 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 27.58 | 1 |
| 18 Jan 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 27.67 | 25 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.20 | 100 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 27.58 | 2 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.33 | 334 |
| 09 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 28.42 | 16 |
| 08 Jan 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 28.41 | 235 |
| 05 Jan 2024 | 29.00 | 29.00 | 28.90 | 28.90 | 27.29 | 25 |
| 04 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 26.73 | 198 |
| 03 Jan 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 26.54 | 24 |
| 02 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 25.69 | 9 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 24.74 | 2 |
| 21 Dec 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 25.13 | 84 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 24.93 | 5 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 25.40 | 3 |
| 11 Dec 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 25.14 | 9 |
| 08 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 25.12 | 11 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 25.50 | 13 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 25.31 | 140 |
| *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.