UK markets closed

AMAG Austria Metall AG (AM8.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
25.90-0.30 (-1.15%)
At close: 08:05AM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202425.9025.9025.9025.9025.90-
13 Jun 202426.2026.2026.2026.2026.20-
12 Jun 202426.1026.1026.1026.1026.10-
11 Jun 202426.1026.1026.1026.1026.10-
10 Jun 202426.1026.1026.1026.1026.10-
07 Jun 202426.1026.1026.1026.1026.10-
06 Jun 202426.2026.4026.2026.4026.40150
05 Jun 202426.4026.4026.4026.4026.40-
04 Jun 202426.4026.4026.4026.4026.40-
03 Jun 202426.6026.6026.6026.6026.60-
31 May 202426.6026.6026.6026.6026.60-
30 May 202426.4026.4026.4026.4026.40-
29 May 202426.6026.6026.6026.6026.60-
28 May 202426.5026.5026.5026.5026.50-
27 May 202426.6026.6026.6026.6026.60-
24 May 202426.4026.4026.4026.4026.40-
23 May 202426.7026.7026.7026.7026.70-
22 May 202426.6026.6026.6026.6026.60-
21 May 202426.5026.5026.5026.5026.50-
20 May 202426.5026.5026.5026.5026.50-
17 May 202426.2026.2026.2026.2026.20-
16 May 202426.2026.2026.2026.2026.20-
15 May 202426.2026.2026.2026.2026.20-
14 May 202426.0026.0026.0026.0026.00-
13 May 202426.2026.2026.2026.2026.20-
10 May 202426.1026.1026.1026.1026.10-
09 May 202426.0026.0026.0026.0026.00-
08 May 202426.0026.0026.0026.0026.00-
07 May 202426.2026.2026.2026.2026.20-
06 May 202426.4026.4026.4026.4026.40-
03 May 202426.4026.4026.4026.4026.40-
02 May 202425.9025.9025.9025.9025.90-
30 Apr 202426.0026.0026.0026.0026.00-
29 Apr 202425.8025.8025.8025.8025.80-
26 Apr 202426.1026.1026.1026.1026.10-
25 Apr 202426.1026.1026.1026.1026.10-
24 Apr 202426.2026.2026.2026.2026.20-
23 Apr 202426.1026.1026.1026.1026.10-
22 Apr 202426.2026.2026.2026.2026.20-
19 Apr 202425.9025.9025.9025.9025.90-
18 Apr 202426.5026.5026.5026.5026.50-
17 Apr 202426.2026.2026.2026.2026.20-
16 Apr 202425.5025.5025.5025.5025.50-
16 Apr 20241.5 Dividend
15 Apr 202427.1027.1027.1027.1025.60-
12 Apr 202427.1027.1027.1027.1025.60-
11 Apr 202426.9026.9026.9026.9025.41-
10 Apr 202426.9026.9026.9026.9025.41-
09 Apr 202426.8026.8026.8026.8025.32-
08 Apr 202427.0027.0027.0027.0025.51-
05 Apr 202426.8026.8026.8026.8025.32-
04 Apr 202427.0027.0027.0027.0025.51-
03 Apr 202427.0027.0027.0027.0025.51-
02 Apr 202427.0027.0027.0027.0025.51-
28 Mar 202427.1027.1027.1027.1025.60-
27 Mar 202427.2027.2027.2027.2025.69-
26 Mar 202427.2027.2027.2027.2025.69-
25 Mar 202427.0027.0027.0027.0025.51-
22 Mar 202427.0027.0027.0027.0025.51-
21 Mar 202427.4027.4027.4027.4025.88-
20 Mar 202427.1027.1027.1027.1025.60-
19 Mar 202427.1027.1027.1027.1025.60-
18 Mar 202427.0027.0027.0027.0025.51-
15 Mar 202427.3027.3027.3027.3025.79-
14 Mar 202427.4027.4027.4027.4025.88-
13 Mar 202427.4027.4027.4027.4025.88-
12 Mar 202427.4027.4027.4027.4025.88-
11 Mar 202427.7027.7027.7027.7026.17-
08 Mar 202427.7027.7027.7027.7026.17-
07 Mar 202427.7027.7027.7027.7026.17-
06 Mar 202427.7027.7027.7027.7026.17-
05 Mar 202427.7027.7027.7027.7026.17-
04 Mar 202427.6027.6027.6027.6026.07-
01 Mar 202427.6027.6027.6027.6026.07-
29 Feb 202428.0028.0028.0028.0026.45-
28 Feb 202427.7027.7027.7027.7026.17-
27 Feb 202427.7027.7027.7027.7026.17-
26 Feb 202427.6027.6027.6027.6026.07-
23 Feb 202427.8027.8027.8027.8026.26-
22 Feb 202428.0028.0028.0028.0026.45-
21 Feb 202427.9027.9027.9027.9026.36-
20 Feb 202428.0028.0028.0028.0026.45-
19 Feb 202427.8027.8027.8027.8026.26-
16 Feb 202428.0028.0028.0028.0026.45-
15 Feb 202427.5027.5027.5027.5025.98-
14 Feb 202427.8027.8027.8027.8026.26-
13 Feb 202427.9027.9027.9027.9026.36-
12 Feb 202428.0028.0028.0028.0026.45-
09 Feb 202428.1028.1028.1028.1026.54-
08 Feb 202428.2028.2028.2028.2026.64-
07 Feb 202428.6028.6028.6028.6027.02-
06 Feb 202428.8028.8028.8028.8027.21-
05 Feb 202428.4028.4028.4028.4026.83-
02 Feb 202428.2028.2028.2028.2026.64-
01 Feb 202427.9027.9027.9027.9026.36-
31 Jan 202427.9027.9027.9027.9026.36-
30 Jan 202428.1028.1028.1028.1026.54-
29 Jan 202428.2028.2028.2028.2026.64-
26 Jan 202428.2028.2028.2028.2026.64-
25 Jan 202428.2028.2028.2028.2026.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...