UK markets close in 5 hours 4 minutes

Atos SE (AXI.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.1505+0.1525 (+15.28%)
As of 08:08AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20241.15051.15051.15051.15051.1505550
28 Jun 20241.15001.15000.99800.99800.9980550
27 Jun 20241.10951.10951.10951.10951.1095-
26 Jun 20241.18801.18801.18801.18801.1880-
25 Jun 20241.06801.06801.06801.06801.0680-
24 Jun 20241.26051.26051.26051.26051.26051,000
21 Jun 20241.99102.07101.99102.07102.07106,000
20 Jun 20241.69052.01901.69052.01902.0190500
19 Jun 20241.12051.75501.12051.74451.7445520
18 Jun 20240.99760.99760.99760.99760.9976-
17 Jun 20240.86001.03000.86001.03001.03001,000
14 Jun 20240.80020.90480.80020.90480.90483,600
13 Jun 20240.72000.72000.72000.72000.7200-
12 Jun 20240.94960.94960.94960.94960.9496-
11 Jun 20241.08951.08950.94040.94040.94046,500
10 Jun 20241.13001.13001.13001.13001.1300-
07 Jun 20241.11001.11001.11001.11001.1100-
06 Jun 20241.00001.17301.00001.17301.1730250
05 Jun 20241.11751.11751.11751.11751.1175-
04 Jun 20241.40051.40051.25501.25501.2550500
03 Jun 20241.77051.77051.40001.40001.40005,900
31 May 20241.95451.95451.95451.95451.9545-
30 May 20241.94551.94551.94551.94551.9455-
29 May 20241.98001.98001.98001.98001.9800-
28 May 20242.00202.00202.00202.00202.0020-
27 May 20242.04802.04802.04802.04802.0480-
24 May 20242.09202.09202.09202.09202.0920-
23 May 20242.08202.08202.08202.08202.0820-
22 May 20242.05502.05502.05502.05502.0550-
21 May 20242.06902.06902.06902.06902.0690-
20 May 20242.08202.08202.08202.08202.0820-
17 May 20242.10502.10502.10502.10502.1050-
16 May 20242.10002.10002.10002.10002.1000-
15 May 20242.11202.11202.11202.11202.1120-
14 May 20242.02402.02402.02402.02402.0240-
13 May 20242.03402.03402.03402.03402.0340-
10 May 20241.99301.99301.99301.99301.9930-
09 May 20241.99601.99601.99601.99601.9960-
08 May 20242.04302.04302.04302.04302.0430-
07 May 20242.05102.05101.99951.99951.9995200
06 May 20242.29202.29202.13002.13002.13007,000
03 May 20241.95701.95701.95701.95701.9570-
02 May 20242.02102.02101.96101.96101.96101,000
30 Apr 20242.33102.33102.33102.33102.3310-
29 Apr 20242.27002.27002.27002.27002.2700-
26 Apr 20241.84701.84701.84701.84701.8470-
25 Apr 20241.87901.87901.87901.87901.8790-
24 Apr 20241.87951.87951.87951.87951.8795-
23 Apr 20241.83151.83151.83151.83151.8315-
22 Apr 20241.76551.76551.76551.76551.7655-
19 Apr 20241.67501.67501.67501.67501.6750-
18 Apr 20241.66951.66951.66951.66951.6695-
17 Apr 20241.76351.76351.76351.76351.7635-
16 Apr 20241.78001.80601.78001.80601.8060900
15 Apr 20241.71901.71901.71901.71901.7190-
12 Apr 20241.64601.65801.64601.65801.6580100
11 Apr 20241.76251.76251.76251.76251.7625-
10 Apr 20241.92801.92801.92801.92801.9280-
09 Apr 20242.56102.56101.99751.99751.99756,000
08 Apr 20241.94902.34701.94902.34702.347040
05 Apr 20241.88501.88501.88501.88501.8850-
04 Apr 20241.78251.78251.78251.78251.7825-
03 Apr 20241.84951.84951.84951.84951.8495-
02 Apr 20241.85951.85951.85951.85951.8595-
28 Mar 20241.68601.68601.68601.68601.6860-
27 Mar 20241.65401.65401.65401.65401.6540-
26 Mar 20241.70201.70201.70201.70201.7020-
25 Mar 20241.76351.76351.76351.76351.7635-
22 Mar 20241.63451.75451.63451.75451.75453,000
21 Mar 20241.70351.70351.70351.70351.7035-
20 Mar 20241.67951.73401.67951.73401.7340300
19 Mar 20242.07502.07502.07502.07502.0750-
18 Mar 20242.16502.18102.16502.18102.1810300
15 Mar 20242.34302.34302.34302.34302.3430-
14 Mar 20242.14902.14902.14902.14902.1490-
13 Mar 20242.16502.16502.16502.16502.1650-
12 Mar 20242.07202.07202.07202.07202.0720-
11 Mar 20242.14302.14302.14302.14302.1430-
08 Mar 20242.08302.08302.08302.08302.0830-
07 Mar 20242.03302.11402.03302.11402.114020
06 Mar 20242.03602.03602.03602.03602.0360-
05 Mar 20242.18302.18302.18302.18302.1830-
04 Mar 20242.33302.33302.33302.33302.3330-
01 Mar 20242.28402.35302.28402.35302.35304,000
29 Feb 20242.33102.33102.33102.33102.3310-
28 Feb 20242.28802.33902.28802.33902.3390151
27 Feb 20242.18202.18202.18202.18202.1820-
26 Feb 20242.38502.38502.38502.38502.3850-
23 Feb 20242.40602.40602.40602.40602.40601,000
22 Feb 20242.13102.13102.13102.13102.1310-
21 Feb 20242.10902.10902.10902.10902.1090-
20 Feb 20242.30202.30202.30202.30202.3020-
19 Feb 20242.31002.31002.31002.31002.3100-
16 Feb 20242.30502.37802.30502.37802.3780250
15 Feb 20242.33902.33902.33902.33902.3390-
14 Feb 20242.32902.32902.32902.32902.3290-
13 Feb 20242.48602.48602.48602.48602.4860-
12 Feb 20242.36902.36902.36902.36902.3690-
09 Feb 20242.60002.60002.60002.60002.6000-
08 Feb 20242.53102.63602.53102.63602.6360151
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...