UK Markets close in 1 hr 40 mins

Atos SE (ATO.PA)


Paris - Paris Delayed price. Currency in EUR
Add to watchlist
125.05-0.85 (-0.68%)
As of 3:34PM CEST. Market open.
DateOpenHighLowCloseAdj close*Volume
28 Jun 2017125.00125.45123.80125.05125.05166,800
27 Jun 2017127.75127.95125.65125.90125.90246,415
26 Jun 2017128.05128.55127.55128.00128.00176,768
23 Jun 2017127.80128.30127.10127.40127.40198,428
22 Jun 2017129.05129.05127.55127.75127.75261,818
21 Jun 2017128.00128.80127.00128.75128.75205,989
20 Jun 2017128.90130.10128.10128.30128.30244,472
19 Jun 2017128.30128.65127.65128.25128.25244,377
16 Jun 2017125.75126.80125.45126.15126.15442,917
15 Jun 2017126.70126.75124.60125.35125.35299,032
14 Jun 2017127.30128.50126.95126.95126.95345,362
13 Jun 2017125.25126.80125.15126.30126.30265,400
12 Jun 2017129.00129.00124.65124.80124.80450,144
09 Jun 2017131.30132.15129.80130.75130.75292,892
08 Jun 2017131.55132.50131.15131.15131.15312,763
07 Jun 2017129.95132.05129.35131.70131.70299,769
06 Jun 2017130.35130.55129.15130.25130.25216,325
05 Jun 2017130.80130.85130.30130.45130.45142,080
02 Jun 2017130.00131.10129.70130.60130.60257,746
01 Jun 2017127.80129.80126.90129.80129.80289,952
31 May 2017126.30128.15125.20127.70127.70804,279
30 May 2017123.25126.35122.75126.25126.25274,749
29 May 2017123.15124.10122.90123.25123.2581,190
26 May 2017122.80123.75122.20123.15123.15215,444
26 May 20171.6 Dividend
25 May 2017124.80125.05123.70124.10122.50151,525
24 May 2017123.90124.35123.10124.35122.75266,705
23 May 2017122.80123.80122.65123.70122.11243,357
22 May 2017123.85124.15121.95122.60121.02216,275
19 May 2017122.20123.85122.15123.20121.61260,997
18 May 2017122.20123.10119.75122.15120.58370,981
17 May 2017124.30124.40121.90122.20120.62310,656
16 May 2017126.40126.70123.15124.70123.09529,935
15 May 2017126.95127.30125.25126.25124.62200,653
12 May 2017126.40126.75125.60126.45124.82189,898
11 May 2017126.00126.55125.20126.25124.62306,099
10 May 2017125.20125.95124.95125.65124.03286,401
09 May 2017126.35126.65125.15125.50123.88333,827
08 May 2017126.75126.90125.35126.30124.67256,551
05 May 2017124.80126.90123.60126.75125.12455,332
04 May 2017121.35124.05120.90124.05122.45320,740
03 May 2017122.55122.60120.05120.75119.19213,934
02 May 2017120.30122.65120.30122.10120.53392,124
28 Apr 2017120.65120.90119.80120.30118.75314,417
27 Apr 2017118.95120.35117.85120.35118.80275,120
26 Apr 2017117.70119.00116.60119.00117.47352,613
25 Apr 2017115.70118.75114.25117.70116.18549,868
24 Apr 2017118.00119.75116.45118.15116.63406,512
21 Apr 2017116.50116.50114.05114.05112.58327,038
20 Apr 2017113.65117.00113.40116.60115.10330,388
19 Apr 2017113.20114.10112.95113.55112.09331,667
18 Apr 2017114.75115.85113.25113.25111.79338,639
13 Apr 2017114.00114.75113.25114.75113.27241,911
12 Apr 2017114.40114.90113.65114.20112.73231,193
11 Apr 2017114.50115.45113.50114.40112.93266,628
10 Apr 2017115.70116.20114.85115.20113.71188,286
07 Apr 2017115.10115.80114.70115.70114.21176,960
06 Apr 2017115.55115.60114.70115.55114.06216,647
05 Apr 2017114.70115.65114.25115.50114.01240,255
04 Apr 2017115.55116.05114.60115.05113.57194,180
03 Apr 2017116.50116.65115.05115.35113.86199,413
31 Mar 2017114.65116.20114.40115.95114.46228,496
30 Mar 2017114.50115.05114.00115.00113.52200,106
29 Mar 2017113.60114.60113.30114.60113.12179,956
28 Mar 2017113.80114.45113.35113.70112.23228,225
27 Mar 2017112.65113.15111.70113.15111.69272,542
24 Mar 2017112.00113.25111.75113.20111.74241,609
23 Mar 2017111.00112.20110.55111.85110.41232,764
22 Mar 2017110.30111.25109.45111.25109.82319,212
21 Mar 2017111.95112.05110.75110.95109.52217,096
20 Mar 2017111.10112.70110.15111.45110.01374,095
17 Mar 2017113.40113.40111.40111.40109.962,071,600
16 Mar 2017113.35114.10113.35114.00112.53226,784
15 Mar 2017113.60113.65112.65112.95111.49209,283
14 Mar 2017112.95113.80111.50113.30111.84279,518
13 Mar 2017112.05112.85111.65112.60111.15227,687
10 Mar 2017113.00113.00110.90111.85110.41451,567
09 Mar 2017110.70112.35110.00112.20110.75325,132
08 Mar 2017110.35110.95109.85110.70109.27185,253
07 Mar 2017110.30111.60110.15110.85109.42289,102
06 Mar 2017110.65110.75109.85110.30108.88167,856
03 Mar 2017110.40111.25110.15110.65109.22250,019
02 Mar 2017111.50111.85109.70110.55109.12429,122
01 Mar 2017111.65112.50109.55111.30109.87387,363
28 Feb 2017111.95112.10110.85111.50110.06394,781
27 Feb 2017109.45112.90109.20112.00110.56455,323
24 Feb 2017108.20109.95108.10108.80107.40354,842
23 Feb 2017107.15109.30107.15108.60107.20425,907
22 Feb 2017106.80108.40105.15107.80106.41445,538
21 Feb 2017105.00106.00104.65105.60104.24218,798
20 Feb 2017105.50106.75104.80105.20103.84189,199
17 Feb 2017105.65105.80104.30105.05103.70295,764
16 Feb 2017105.40105.90104.90105.90104.53238,993
15 Feb 2017105.30105.95105.15105.20103.84311,655
14 Feb 2017104.80105.55104.40105.15103.79205,694
13 Feb 2017103.50105.25103.15104.85103.50213,417
10 Feb 2017102.70103.60102.45103.50102.17180,088
09 Feb 2017102.00102.25101.20102.25100.93168,753
08 Feb 2017101.25102.20100.80101.75100.44225,905
07 Feb 2017101.70101.70100.65100.7099.40221,473
*Close price adjusted for dividends and splits.
Loading more data...