Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

SIMEC Atlantis Energy Limited (7K8.F)

0.0255
+0.0005
+(2.00%)
At close: May 2 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.02600.02600.02550.02550.0255-
Apr 30, 20250.02550.02550.02500.02500.0250-
Apr 29, 20250.02600.02600.02550.02550.0255-
Apr 28, 20250.02650.02650.02500.02550.0255-
Apr 25, 20250.02650.02650.02650.02650.0265-
Apr 24, 20250.02650.02650.02650.02650.026510,000
Apr 23, 20250.02600.02600.02600.02600.0260-
Apr 22, 20250.02650.02650.02600.02600.0260-
Apr 17, 20250.02650.02650.02600.02600.02605,000
Apr 16, 20250.02650.02650.02650.02650.0265-
Apr 15, 20250.02650.02650.02650.02650.0265-
Apr 14, 20250.02650.02800.02650.02800.028040,000
Apr 11, 20250.02400.02400.02400.02400.0240-
Apr 10, 20250.02400.02400.02400.02400.0240-
Apr 9, 20250.02400.02400.02400.02400.0240-
Apr 8, 20250.02450.02450.02200.02200.022035,000
Apr 7, 20250.03000.03000.03000.03000.030010,000
Apr 4, 20250.03000.03000.03000.03000.0300-
Apr 3, 20250.03000.03000.03000.03000.030015,000
Apr 2, 20250.02350.02350.02350.02350.0235-
Apr 1, 20250.01950.02350.01950.02350.0235-
Mar 31, 20250.02950.02950.02950.02950.0295-
Mar 28, 20250.02950.02950.02950.02950.0295-
Mar 27, 20250.02950.02950.02950.02950.0295-
Mar 26, 20250.02950.02950.02950.02950.0295-
Mar 25, 20250.02950.02950.02950.02950.0295-
Mar 24, 20250.02950.02950.02950.02950.0295-
Mar 21, 20250.02950.02950.02950.02950.029522,000
Mar 20, 20250.03000.03000.03000.03000.0300-
Mar 19, 20250.03000.03000.03000.03000.0300-
Mar 18, 20250.03000.03000.03000.03000.0300-
Mar 17, 20250.02100.03000.02100.03000.030023,333
Mar 14, 20250.01900.01900.01900.01900.0190-
Mar 13, 20250.01750.01900.01750.01900.0190-
Mar 12, 20250.01800.01850.01800.01850.0185-
Mar 11, 20250.01800.01850.01800.01850.0185-
Mar 10, 20250.01800.01900.01800.01900.0190-
Mar 7, 20250.01800.01900.01800.01900.0190-
Mar 6, 20250.01850.02050.01850.01900.0190-
Mar 5, 20250.01850.02050.01850.02050.0205-
Mar 4, 20250.01900.02050.01900.02050.02052,139
Mar 3, 20250.01900.02050.01900.02050.0205-
Feb 28, 20250.03000.03000.03000.03000.0300-
Feb 27, 20250.03000.03000.03000.03000.0300-
Feb 26, 20250.03000.03000.03000.03000.0300-
Feb 25, 20250.03000.03000.03000.03000.0300-
Feb 24, 20250.03000.03000.03000.03000.0300-
Feb 21, 20250.03000.03000.03000.03000.0300-
Feb 20, 20250.03000.03000.03000.03000.0300-
Feb 19, 20250.03000.03000.03000.03000.0300-
Feb 18, 20250.03000.03000.03000.03000.030019,499
Feb 17, 20250.02850.02850.02850.02850.028510,000
Feb 14, 20250.02950.02950.02950.02950.0295-
Feb 13, 20250.02950.02950.02950.02950.0295-
Feb 12, 20250.02950.02950.02950.02950.029510,000
Feb 11, 20250.02950.02950.02950.02950.0295-
Feb 10, 20250.02950.02950.02950.02950.029510,000
Feb 7, 20250.02500.02500.02500.02500.0250-
Feb 6, 20250.02500.02500.02500.02500.0250-
Feb 5, 20250.02500.02500.02500.02500.0250-
Feb 4, 20250.02500.02500.02500.02500.0250-
Feb 3, 20250.02500.02500.02500.02500.0250-
Jan 31, 20250.02500.02500.02500.02500.0250-
Jan 30, 20250.02050.02500.02050.02500.0250175,000
Jan 29, 20250.02500.02500.02500.02500.0250-
Jan 28, 20250.02500.02500.02500.02500.0250-
Jan 27, 20250.02500.02500.02500.02500.0250-
Jan 24, 20250.02500.02500.02500.02500.0250-
Jan 23, 20250.02500.02500.02500.02500.0250-
Jan 22, 20250.02500.02500.02500.02500.025050,000
Jan 21, 20250.02400.02400.02400.02400.0240-
Jan 20, 20250.02400.02400.02400.02400.0240-
Jan 17, 20250.02400.02400.02400.02400.0240-
Jan 16, 20250.02400.02400.02400.02400.0240-
Jan 15, 20250.02400.02400.02400.02400.0240-
Jan 14, 20250.02400.02400.02400.02400.0240-
Jan 13, 20250.02400.02400.02400.02400.0240-
Jan 10, 20250.02400.02400.02400.02400.0240-
Jan 9, 20250.02400.02400.02400.02400.0240-
Jan 8, 20250.02400.02400.02400.02400.0240-
Jan 7, 20250.02400.02400.02400.02400.0240-
Jan 6, 20250.02400.02400.02400.02400.0240-
Jan 3, 20250.02400.02400.02400.02400.0240-
Jan 2, 20250.02400.02400.02400.02400.024062,782
Dec 30, 20240.01750.01750.01750.01750.0175-
Dec 27, 20240.01750.01750.01750.01750.0175-
Dec 23, 20240.01750.01750.01750.01750.017510,000
Dec 20, 20240.01900.01900.01900.01900.0190-
Dec 19, 20240.01900.01900.01900.01900.0190-
Dec 18, 20240.01900.01900.01900.01900.0190-
Dec 17, 20240.02050.02050.01750.01750.017548,000
Dec 16, 20240.01500.01500.01500.01500.0150-
Dec 13, 20240.02100.02300.02100.02300.023010,000
Dec 12, 20240.02150.02150.02150.02150.0215-
Dec 11, 20240.02150.02150.02150.02150.0215-
Dec 10, 20240.02100.02100.02100.02100.0210-
Dec 9, 20240.02050.02050.02050.02050.0205-
Dec 6, 20240.02050.02050.02050.02050.0205-
Dec 5, 20240.02050.02050.02050.02050.0205-
Dec 4, 20240.02050.02050.02050.02050.0205-
Dec 3, 20240.02100.02100.02100.02100.0210-
Dec 2, 20240.02100.02100.02100.02100.0210-
Nov 29, 20240.02150.02150.02150.02150.0215-
Nov 28, 20240.02150.02150.02150.02150.0215-
Nov 27, 20240.02150.02150.02150.02150.0215-
Nov 26, 20240.02150.02150.02150.02150.0215-
Nov 25, 20240.01950.01950.01950.01950.0195-
Nov 22, 20240.02300.03000.02200.03000.030045,000
Nov 21, 20240.01850.01850.01700.01750.0175-
Nov 20, 20240.01950.01950.01650.01650.0165-
Nov 19, 20240.01750.01750.01550.01600.0160-
Nov 18, 20240.02000.02000.02000.02000.0200-
Nov 15, 20240.02000.02000.01650.01650.0165-
Nov 14, 20240.01850.01850.01550.01650.016510,500
Nov 13, 20240.01850.01850.01650.01650.016510,000
Nov 12, 20240.02000.02000.01650.01650.0165-
Nov 11, 20240.01900.01900.01650.01650.0165-
Nov 8, 20240.02000.02000.01650.01650.0165-
Nov 7, 20240.02000.02000.01650.01650.0165-
Nov 6, 20240.02100.02100.01650.01650.0165-
Nov 5, 20240.02250.02250.01850.01850.0185-
Nov 4, 20240.02050.02050.01700.01800.0180-
Nov 1, 20240.01950.01950.01700.01750.0175-
Oct 31, 20240.02000.02000.01700.01700.0170-
Oct 30, 20240.02000.02000.01750.01750.0175-
Oct 29, 20240.02000.02000.01750.01750.0175-
Oct 28, 20240.02000.02000.01750.01950.01952,000
Oct 25, 20240.02000.02000.01750.01750.0175-
Oct 24, 20240.02000.02000.01750.01750.0175-
Oct 23, 20240.02000.02000.01750.01750.0175-
Oct 22, 20240.02000.02000.01750.01750.0175-
Oct 21, 20240.02000.02000.01750.01750.0175-
Oct 18, 20240.02000.02000.01750.01750.0175-
Oct 17, 20240.02000.02000.01750.01750.0175-
Oct 16, 20240.02000.02000.01750.01750.0175-
Oct 15, 20240.02400.02400.01650.01750.017520,000
Oct 14, 20240.01950.01950.01650.01650.0165-
Oct 11, 20240.02000.02000.01600.01600.0160-
Oct 10, 20240.02000.02000.01750.01750.0175-
Oct 9, 20240.02000.02000.01700.01750.0175-
Oct 8, 20240.02250.02250.02050.02200.022085,000
Oct 7, 20240.02150.02150.01700.01700.0170-
Oct 4, 20240.02200.02200.01800.01850.0185-
Oct 3, 20240.02200.02200.01800.01800.0180-
Oct 2, 20240.02150.02150.01850.01850.0185-
Oct 1, 20240.02500.02500.01950.01950.019530,000
Sep 30, 20240.02450.02450.02050.02050.0205-
Sep 27, 20240.02450.03000.02450.03000.030082,782
Sep 26, 20240.02500.02500.02400.02400.024050,000
Sep 25, 20240.02550.02550.02550.02550.0255-
Sep 24, 20240.02800.02800.02800.02800.02806,000
Sep 23, 20240.02800.03000.02800.03000.030030,000
Sep 20, 20240.03000.03000.03000.03000.0300-
Sep 19, 20240.03000.03000.03000.03000.0300-
Sep 18, 20240.03000.03000.03000.03000.0300-
Sep 17, 20240.03000.03000.03000.03000.03004,000
Sep 16, 20240.02650.02650.02650.02650.0265-
Sep 13, 20240.02650.02650.02650.02650.0265-
Sep 12, 20240.02650.02650.02650.02650.0265-
Sep 11, 20240.02650.02650.02650.02650.0265-
Sep 10, 20240.02650.02650.02650.02650.0265-
Sep 9, 20240.02650.02650.02650.02650.0265-
Sep 6, 20240.02650.02650.02650.02650.0265-
Sep 5, 20240.02650.02650.02650.02650.0265-
Sep 4, 20240.02650.02650.02650.02650.0265-
Sep 3, 20240.03000.03000.03000.03000.0300-
Sep 2, 20240.03000.03000.03000.03000.03003,000
Aug 30, 20240.03000.03000.03000.03000.0300-
Aug 29, 20240.03000.03000.03000.03000.0300-
Aug 28, 20240.03000.03000.03000.03000.030014,873
Aug 27, 20240.02800.02800.02800.02800.0280-
Aug 26, 20240.02800.02800.02800.02800.0280-
Aug 23, 20240.02800.02800.02800.02800.0280-
Aug 22, 20240.02800.02800.02800.02800.0280-
Aug 21, 20240.03000.03950.02400.03950.039570,000
Aug 20, 20240.02700.02700.02700.02700.0270-
Aug 19, 20240.02700.02700.02700.02700.0270-
Aug 16, 20240.02750.02750.02750.02750.0275-
Aug 15, 20240.02650.02750.02650.02750.027518,182
Aug 14, 20240.02650.02650.02650.02650.0265-
Aug 13, 20240.02650.02650.02650.02650.0265-
Aug 12, 20240.02500.02500.02500.02500.0250-
Aug 9, 20240.02500.02500.02500.02500.0250-
Aug 8, 20240.02500.02500.02500.02500.0250-
Aug 7, 20240.02500.02500.02500.02500.0250-
Aug 6, 20240.02350.02350.02000.02100.0210-
Aug 5, 20240.02650.02650.02050.02600.026020,000
Aug 2, 20240.02700.02700.02300.02300.0230-
Aug 1, 20240.02750.02750.02750.02750.0275-
Jul 31, 20240.02700.02700.02700.02700.0270-
Jul 30, 20240.02800.02800.02800.02800.0280-
Jul 29, 20240.02700.02700.02700.02700.0270-
Jul 26, 20240.02950.02950.02950.02950.0295-
Jul 25, 20240.02950.02950.02950.02950.0295-
Jul 24, 20240.03500.03500.03250.03500.035090,449
Jul 23, 20240.03500.03500.03200.03200.032030,618
Jul 22, 20240.03000.03950.03000.03550.035557,697
Jul 19, 20240.03000.03000.03000.03000.0300-
Jul 18, 20240.03000.03000.03000.03000.03006,667
Jul 17, 20240.02950.02950.02950.02950.029510,000
Jul 16, 20240.02900.03150.02900.03150.031525,256
Jul 15, 20240.02850.02850.02850.02850.028525,000
Jul 12, 20240.02400.02400.02400.02400.0240-
Jul 11, 20240.02550.02550.02550.02550.0255-
Jul 10, 20240.02250.02250.02250.02250.0225-
Jul 9, 20240.02350.02350.01850.01900.01905,000
Jul 8, 20240.02300.02300.02300.02300.02305,000
Jul 5, 20240.02200.02200.01800.01800.0180-
Jul 4, 20240.02050.02150.01900.01900.019066,744
Jul 3, 20240.02150.02150.01800.02100.021013,000
Jul 2, 20240.02150.02150.01750.02150.021523,256
Jul 1, 20240.02400.02400.01800.02150.0215100,000
Jun 28, 20240.02350.02350.02350.02350.0235-
Jun 27, 20240.02250.02250.01500.01500.0150-
Jun 26, 20240.02600.02600.01800.01800.0180-
Jun 25, 20240.01150.02100.01150.02100.0210145,000
Jun 24, 20240.00950.01100.00950.01100.0110107,478
Jun 21, 20240.01150.01150.01150.01150.0115-
Jun 20, 20240.01150.01150.01150.01150.0115-
Jun 19, 20240.01150.01150.01150.01150.0115-
Jun 18, 20240.01150.01150.01150.01150.0115-
Jun 17, 20240.01300.01300.01300.01300.0130-
Jun 14, 20240.01300.01300.01300.01300.0130-
Jun 13, 20240.01300.01300.01300.01300.0130-
Jun 12, 20240.01300.01300.01300.01300.0130-
Jun 11, 20240.01300.01300.01300.01300.0130-
Jun 10, 20240.01300.01300.01300.01300.0130-
Jun 7, 20240.01300.01300.01300.01300.0130-
Jun 6, 20240.01050.01300.01050.01300.01303,000
Jun 5, 20240.01050.01050.01050.01050.0105-
Jun 4, 20240.01050.01050.01050.01050.0105-
Jun 3, 20240.01050.01050.01050.01050.0105-
May 31, 20240.01100.01100.01100.01100.0110-
May 30, 20240.01100.01100.01100.01100.0110-
May 29, 20240.01100.01100.01100.01100.0110-
May 28, 20240.01000.01000.01000.01000.0100160,000
May 27, 20240.01000.01000.01000.01000.0100-
May 24, 20240.01000.01000.01000.01000.0100-
May 23, 20240.00950.00950.00950.00950.0095-
May 22, 20240.00950.00950.00950.00950.0095-
May 21, 20240.00950.00950.00950.00950.0095-
May 20, 20240.00950.00950.00950.00950.0095-
May 17, 20240.00950.01100.00950.01100.011042,300
May 16, 20240.00950.00950.00950.00950.0095-
May 15, 20240.00900.00900.00900.00900.0090-
May 14, 20240.00900.00950.00900.00950.009552,632
May 13, 20240.00900.00900.00900.00900.0090-
May 10, 20240.00900.00900.00750.00750.007514,000
May 9, 20240.00900.00900.00900.00900.0090-
May 8, 20240.00850.00850.00700.00700.0070-
May 7, 20240.00900.00900.00700.00700.0070-
May 6, 20240.00900.00900.00900.00900.0090-
May 3, 20240.00900.00900.00900.00900.0090-
May 2, 20240.00900.00900.00900.00900.0090-