UK markets open in 7 hours 34 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.89 +0.41 (+0.52%) GOLD FUTURES
2,332.60 +1.40 (+0.06%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,434.80 -594.16 (-1.16%)
Atmos Energy Corp (AEO.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 9 |
| 03 May 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
| 02 May 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| 30 Apr 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
| 29 Apr 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
| 26 Apr 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| 25 Apr 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| 24 Apr 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| 23 Apr 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| 22 Apr 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
| 19 Apr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| 18 Apr 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 17 Apr 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 16 Apr 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
| 15 Apr 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
| 12 Apr 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
| 11 Apr 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| 10 Apr 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
| 09 Apr 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| 08 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 05 Apr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| 04 Apr 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 03 Apr 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
| 02 Apr 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
| 28 Mar 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
| 27 Mar 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| 26 Mar 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| 25 Mar 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
| 22 Mar 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 21 Mar 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 20 Mar 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 19 Mar 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
| 18 Mar 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| 15 Mar 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| 14 Mar 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 13 Mar 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| 12 Mar 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| 11 Mar 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 08 Mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| 07 Mar 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| 06 Mar 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| 05 Mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| 04 Mar 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| 01 Mar 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| 29 Feb 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| 28 Feb 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| 27 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 26 Feb 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 23 Feb 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| 23 Feb 2024 | 0.805 Dividend | |||||
| 22 Feb 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 105.25 | - |
| 21 Feb 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.10 | - |
| 20 Feb 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 104.65 | - |
| 19 Feb 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 104.70 | - |
| 16 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.20 | - |
| 15 Feb 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 104.30 | - |
| 14 Feb 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 103.36 | - |
| 13 Feb 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 104.75 | - |
| 12 Feb 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 103.81 | - |
| 09 Feb 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 103.76 | - |
| 08 Feb 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 102.76 | - |
| 07 Feb 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 102.86 | - |
| 06 Feb 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 102.96 | - |
| 05 Feb 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 104.40 | - |
| 02 Feb 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 105.69 | - |
| 01 Feb 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.55 | - |
| 31 Jan 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 104.60 | - |
| 30 Jan 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 104.60 | - |
| 29 Jan 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 103.76 | - |
| 26 Jan 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 103.95 | - |
| 25 Jan 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 100.88 | - |
| 24 Jan 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 102.86 | - |
| 23 Jan 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 102.66 | - |
| 22 Jan 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 102.81 | - |
| 19 Jan 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 102.32 | - |
| 18 Jan 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 102.37 | - |
| 17 Jan 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 103.66 | - |
| 16 Jan 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 104.85 | - |
| 15 Jan 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.05 | - |
| 12 Jan 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.05 | - |
| 11 Jan 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 106.54 | - |
| 10 Jan 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 107.23 | - |
| 09 Jan 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 107.43 | - |
| 08 Jan 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 106.63 | - |
| 05 Jan 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 106.54 | - |
| 04 Jan 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 106.98 | - |
| 03 Jan 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 105.64 | - |
| 02 Jan 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.05 | - |
| 29 Dec 2023 | 104.65 | 104.65 | 103.75 | 103.75 | 102.96 | - |
| 28 Dec 2023 | 104.15 | 104.15 | 104.15 | 104.15 | 103.36 | - |
| 27 Dec 2023 | 104.65 | 104.65 | 104.65 | 104.65 | 103.86 | - |
| 22 Dec 2023 | 103.15 | 103.15 | 103.15 | 103.15 | 102.37 | - |
| 21 Dec 2023 | 103.35 | 103.35 | 103.35 | 103.35 | 102.57 | - |
| 20 Dec 2023 | 104.85 | 104.85 | 104.85 | 104.85 | 104.05 | - |
| 19 Dec 2023 | 104.35 | 104.35 | 104.35 | 104.35 | 103.56 | - |
| 18 Dec 2023 | 105.05 | 105.05 | 105.05 | 105.05 | 104.25 | - |
| 15 Dec 2023 | 104.85 | 104.85 | 104.85 | 104.85 | 104.05 | - |
| 14 Dec 2023 | 107.15 | 107.15 | 107.15 | 107.15 | 106.34 | - |
| 13 Dec 2023 | 105.25 | 105.25 | 105.25 | 105.25 | 104.45 | - |
| 12 Dec 2023 | 104.90 | 104.90 | 104.90 | 104.90 | 104.10 | - |
| *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.