UK markets close in 6 hours 5 minutes

Atos SE (AXI.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
1.86000.0000 (0.00%)
As of 05:35PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024------
29 Apr 2024------
26 Apr 2024------
25 Apr 2024------
24 Apr 2024------
23 Apr 20241.86001.86001.86001.86001.8600-
22 Apr 20241.88501.91401.86001.86001.860013,650
19 Apr 20241.76651.89601.76651.89601.89601,229
18 Apr 20241.85901.85901.75001.75001.75006,300
17 Apr 20241.84901.88001.79201.88001.8800432
16 Apr 20241.85601.85601.79401.83101.83102,260
15 Apr 20241.80701.89201.80701.89201.89201,323
12 Apr 20241.71751.79201.71751.78401.784017,569
11 Apr 20241.79001.79001.70001.71251.71255,666
10 Apr 20241.98301.98301.78851.78851.788527,650
09 Apr 20242.42702.42701.97951.98001.980046,259
08 Apr 20242.30202.48702.30202.33502.335027,195
05 Apr 20241.97801.97801.95451.95451.9545769
04 Apr 20241.94701.94701.92401.92401.92402,621
03 Apr 20241.88001.88001.86201.86201.862062
02 Apr 20241.94902.03901.89751.89751.897537,034
28 Mar 20241.79001.95201.79001.87051.870514,659
27 Mar 20241.71901.79851.70001.76601.76607,176
26 Mar 20241.64201.71951.56001.71451.71459,996
25 Mar 20241.78051.87101.68501.68501.685056,112
22 Mar 20241.69401.78901.69401.77401.774012,020
21 Mar 20241.81001.81001.70001.70301.70302,636
20 Mar 20241.80001.80001.70001.71601.71608,875
19 Mar 20241.65001.75501.56001.70001.700052,526
18 Mar 20242.30602.30602.16902.21702.21701,410
15 Mar 20242.44002.51302.29902.37902.379020,248
14 Mar 20242.17002.46602.17002.46602.466050,482
13 Mar 20242.17302.24302.16002.19902.199032,528
12 Mar 20242.11002.27802.08902.21202.212032,537
11 Mar 20242.10002.11202.08002.11202.11202,025
08 Mar 20242.17302.17302.17302.17302.1730-
07 Mar 20242.10002.14002.10002.11802.11802,888
06 Mar 20242.11702.15602.11102.13602.13605,890
05 Mar 20242.18702.18702.06902.06902.069010,578
04 Mar 20242.38002.38002.25902.25902.2590745
01 Mar 20242.30002.40502.30002.39402.39402,950
29 Feb 20242.45502.45602.35302.35302.35309,800
28 Feb 20242.40902.41602.31502.39902.39902,675
27 Feb 20242.29602.31602.22202.31602.31605,469
26 Feb 20242.43302.43302.25002.25002.25002,488
23 Feb 20242.33602.44602.22702.44602.44602,296
22 Feb 20242.19602.40002.19602.40002.40005,235
21 Feb 20242.15902.18602.15702.15702.15701,747
20 Feb 20242.35102.35102.15202.15902.15909,548
19 Feb 20242.37002.40202.35602.39002.39001,260
16 Feb 20242.55902.55902.35002.37002.370014,069
15 Feb 20242.38902.40002.35602.40002.40004,643
14 Feb 20242.42702.44902.37002.40502.40501,140
13 Feb 20242.49502.49502.38602.42002.420015,095
12 Feb 20242.40702.56202.36502.54902.549011,246
09 Feb 20242.68302.68302.49002.49302.49303,053
08 Feb 20242.60002.63002.50002.63002.630021,440
07 Feb 20242.82502.82502.62602.62602.626043,854
06 Feb 20242.79002.92002.75702.82002.820024,780
05 Feb 20243.34503.34502.75902.82002.820051,013
02 Feb 20243.95203.95203.95203.95203.952011
01 Feb 20243.88104.02403.86004.02404.024020,226
31 Jan 20244.40004.40003.96603.96603.966012,128
30 Jan 20244.45404.45404.37204.42204.42203,033
29 Jan 20244.27204.34004.21004.34004.34004,110
26 Jan 20244.24904.54104.24904.44804.44809,707
25 Jan 20244.08104.31204.08104.31204.31204,048
24 Jan 20243.80904.11403.79804.05404.054024,445
23 Jan 20243.66703.66703.51103.61003.61003,503
22 Jan 20243.46003.70003.45003.70003.700011,129
19 Jan 20243.69503.69503.25803.47703.477041,065
18 Jan 20244.17204.17203.66903.72103.721015,481
17 Jan 20244.00904.16604.00904.16604.16609,165
16 Jan 20244.06004.29903.95003.98303.983038,921
15 Jan 20244.14804.38204.01104.15504.155064,872
12 Jan 20245.70005.70004.90004.98104.981019,802
11 Jan 20245.96805.96805.70005.70005.700019,879
10 Jan 20246.05006.06606.01006.04006.040010,516
09 Jan 20245.98606.04205.97006.04206.04204,597
08 Jan 20246.07406.08406.00006.05006.05005,400
05 Jan 20246.22406.30006.05006.30006.30005,553
04 Jan 20246.52206.58406.20206.40206.402024,829
03 Jan 20247.48007.48006.50006.58806.588036,516
02 Jan 20247.14807.14807.00407.00407.00406,400
29 Dec 20237.14607.18807.12007.16607.1660236
28 Dec 20237.21407.21407.21407.21407.2140-
27 Dec 20237.10207.21407.10007.21407.21403,725
22 Dec 20237.28007.28007.09207.10207.1020382
21 Dec 20237.17207.18807.07407.10207.1020857
20 Dec 20237.29607.35607.22607.24007.24002,579
19 Dec 20236.89407.33406.89407.13807.13804,238
18 Dec 20237.80407.80406.85007.06007.060020,681
15 Dec 20237.13208.06207.13207.78007.780040,771
14 Dec 20236.41606.70206.41606.52606.52605,305
13 Dec 20236.42006.43006.27606.27606.27607,294
12 Dec 20236.44206.50406.29606.36406.36406,063
11 Dec 20236.00006.13806.00006.13806.13803,462
08 Dec 20235.82605.98005.80205.93405.93404,521
07 Dec 20235.82405.82405.82405.82405.8240120
06 Dec 20235.86205.90605.86205.90605.90603,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...