UK Markets closed

Atos SE (AEXAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
53.700.00 (0.00%)
At close: 9:45AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202153.9753.9753.9753.9753.97-
02 Sept 202153.0153.9753.0153.9753.97400,000
01 Sept 202149.5049.5049.5049.5049.50-
31 Aug 202149.5049.5049.5049.5049.50-
30 Aug 202149.5049.5049.5049.5049.50-
27 Aug 202149.5049.5049.5049.5049.50-
26 Aug 202149.5049.5049.5049.5049.50-
25 Aug 202149.5049.5049.5049.5049.5010,000
24 Aug 202150.0050.0050.0050.0050.00-
23 Aug 202150.0050.0050.0050.0050.0020,000
20 Aug 202151.7451.7451.7451.7451.74-
19 Aug 202151.7451.7451.7451.7451.74-
18 Aug 202151.7451.7451.7451.7451.74160,000
17 Aug 202151.7451.7451.7451.7451.74-
16 Aug 202151.7451.7451.7451.7451.74-
13 Aug 202151.7451.7451.7451.7451.7420,000
12 Aug 202147.5547.5547.5547.5547.55-
11 Aug 202147.5547.5547.5547.5547.55-
10 Aug 202147.5547.5547.5547.5547.55-
09 Aug 202147.5547.5547.5547.5547.55-
06 Aug 202147.5547.5547.5547.5547.5510,000
05 Aug 202148.9548.9548.9548.9548.9570,000
04 Aug 202148.9548.9548.9548.9548.95-
03 Aug 202148.9548.9548.9548.9548.95-
02 Aug 2021------
30 Jul 202148.9548.9548.9548.9548.95-
29 Jul 202148.9548.9548.9548.9548.953,600
28 Jul 202147.0847.0847.0847.0847.084,400
27 Jul 202149.3049.3049.3049.3049.30700
26 Jul 202150.3550.3550.3550.3550.35-
23 Jul 202150.3550.3550.3550.3550.35-
22 Jul 202150.3550.3550.3550.3550.35-
21 Jul 202150.3550.3550.3550.3550.35-
20 Jul 202150.3550.3550.3550.3550.35100
19 Jul 202150.3550.3550.3550.3550.35-
16 Jul 202150.3550.3550.3550.3550.35-
15 Jul 202150.3550.3550.3550.3550.35100
14 Jul 202150.3550.3550.3550.3550.35100
13 Jul 202150.3550.3550.3550.3550.35-
12 Jul 202153.8953.8950.3550.3550.352,100
09 Jul 202161.1561.1561.1561.1561.15-
08 Jul 202161.1561.1561.1561.1561.15300
07 Jul 202162.0262.0262.0262.0262.021,100
06 Jul 202162.3062.3062.3062.3062.304,900
02 Jul 202160.9360.9360.9360.9360.93-
01 Jul 202160.9360.9360.9360.9360.93-
30 Jun 202160.9360.9360.9360.9360.936,500
29 Jun 202162.0062.0062.0062.0062.00-
28 Jun 202162.0062.0062.0062.0062.00-
25 Jun 202162.0062.0062.0062.0062.00-
24 Jun 202162.0062.0062.0062.0062.003,900
23 Jun 202162.0062.0062.0062.0062.00-
22 Jun 202162.0062.0062.0062.0062.001,000
21 Jun 202163.0063.0063.0063.0063.00-
18 Jun 202163.0063.0063.0063.0063.001,000
17 Jun 202165.5065.5065.5065.5065.50-
16 Jun 202165.5065.5065.5065.5065.501,000
15 Jun 202164.0064.0064.0064.0064.00-
14 Jun 202164.0064.0064.0064.0064.00-
11 Jun 202164.0064.0064.0064.0064.00-
10 Jun 202164.0064.0064.0064.0064.00-
09 Jun 202164.0064.0064.0064.0064.00200
08 Jun 202165.4065.4065.4065.4065.40-
07 Jun 202165.4065.4065.4065.4065.40-
04 Jun 202165.4065.4065.4065.4065.40-
03 Jun 202165.4065.4065.4065.4065.40400
02 Jun 202166.4166.4166.4166.4166.41-
01 Jun 202166.4166.4166.4166.4166.41-
28 May 202166.4166.4166.4166.4166.416,400
27 May 202166.4166.4166.4166.4166.41500
26 May 202166.3166.3166.3166.3166.313,700
25 May 202167.7067.7067.7067.7067.70-
24 May 202167.7067.7067.7067.7067.70-
21 May 202167.7067.7067.7067.7067.70-
20 May 202167.7067.7067.7067.7067.70-
19 May 202167.7067.7067.7067.7067.70-
18 May 202167.7067.7067.7067.7067.70-
17 May 202167.7067.7067.7067.7067.70-
14 May 202167.7067.7067.7067.7067.70-
14 May 20211.087 Dividend
13 May 202167.7067.7067.7067.7066.61-
12 May 202167.7067.7067.7067.7066.61-
11 May 202167.7067.7067.7067.7066.61500
10 May 202167.7067.7067.7067.7066.61-
07 May 202167.7067.7067.7067.7066.61-
06 May 202167.7067.7067.7067.7066.61-
05 May 202167.7067.7067.7067.7066.61-
04 May 202167.7067.7067.7067.7066.61-
03 May 202167.7067.7067.7067.7066.61200
30 Apr 202167.7067.7067.7067.7066.61300
29 Apr 202170.5770.5770.5770.5769.44-
28 Apr 202170.5770.5770.5770.5769.44-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...