ATCO Ltd. (8A6.F)

Compare

32.80

+0.40

+(1.23%)

At close: April 4 at 8:00:35 AM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	32.80	32.80	32.80	32.80	32.80	-
Apr 3, 2025	32.40	32.40	32.40	32.40	32.40	-
Apr 2, 2025	32.60	32.60	32.60	32.60	32.60	-
Apr 1, 2025	32.20	32.20	32.20	32.20	32.20	-
Mar 31, 2025	32.00	32.00	32.00	32.00	32.00	-
Mar 28, 2025	31.60	31.60	31.60	31.60	31.60	-
Mar 27, 2025	32.00	32.00	32.00	32.00	32.00	-
Mar 26, 2025	32.20	32.20	32.20	32.20	32.20	-
Mar 25, 2025	31.60	31.60	31.60	31.60	31.60	-
Mar 24, 2025	31.00	31.00	31.00	31.00	31.00	-
Mar 21, 2025	31.60	31.80	31.60	31.80	31.80	100
Mar 20, 2025	31.00	31.00	31.00	31.00	31.00	-
Mar 19, 2025	30.60	30.60	30.60	30.60	30.60	-
Mar 18, 2025	30.60	30.60	30.60	30.60	30.60	-
Mar 17, 2025	30.60	30.60	30.60	30.60	30.60	80
Mar 14, 2025	30.80	30.80	30.80	30.80	30.80	-
Mar 13, 2025	30.60	30.60	30.60	30.60	30.60	-
Mar 12, 2025	29.80	29.80	29.80	29.80	29.80	-
Mar 11, 2025	30.40	30.40	30.40	30.40	30.40	-
Mar 10, 2025	30.80	30.80	30.80	30.80	30.80	-
Mar 7, 2025	30.80	30.80	30.80	30.80	30.80	10
Mar 6, 2025	31.00	31.00	31.00	31.00	31.00	-
Mar 5, 2025	31.20	31.40	31.20	31.40	31.40	200
Mar 4, 2025	31.40	31.40	31.40	31.40	31.40	-
Mar 3, 2025	31.20	31.20	31.20	31.20	31.20	-
Feb 28, 2025	30.80	30.80	30.80	30.80	30.80	-
Feb 27, 2025	0.32 Dividend
Feb 27, 2025	32.00	32.00	32.00	32.00	32.00	-
Feb 26, 2025	32.20	32.20	32.20	32.20	31.70	-
Feb 25, 2025	32.20	32.20	32.20	32.20	31.70	-
Feb 24, 2025	32.40	32.40	32.20	32.20	31.70	140
Feb 21, 2025	32.20	32.20	32.20	32.20	31.70	-
Feb 20, 2025	32.20	32.20	32.20	32.20	31.70	-
Feb 19, 2025	31.60	31.80	31.60	31.80	31.30	175
Feb 18, 2025	31.60	31.60	31.60	31.60	31.10	-
Feb 17, 2025	31.60	31.80	31.60	31.80	31.30	32
Feb 14, 2025	32.00	32.00	32.00	32.00	31.50	-
Feb 13, 2025	32.00	32.00	32.00	32.00	31.50	-
Feb 12, 2025	31.60	31.60	31.60	31.60	31.10	-
Feb 11, 2025	31.80	31.80	31.80	31.80	31.30	-
Feb 10, 2025	31.80	32.20	31.80	32.20	31.70	20
Feb 7, 2025	31.40	31.40	31.40	31.40	30.91	-
Feb 6, 2025	31.40	31.40	31.40	31.40	30.91	-
Feb 5, 2025	31.00	31.00	31.00	31.00	30.51	-
Feb 4, 2025	30.80	30.80	30.80	30.80	30.32	-
Feb 3, 2025	30.60	30.60	30.60	30.60	30.12	-
Jan 31, 2025	30.80	30.80	30.80	30.80	30.32	-
Jan 30, 2025	30.40	30.40	30.40	30.40	29.92	137
Jan 29, 2025	30.40	30.40	30.40	30.40	29.92	-
Jan 28, 2025	31.00	31.00	31.00	31.00	30.51	-
Jan 27, 2025	31.00	31.00	31.00	31.00	30.51	-
Jan 24, 2025	31.40	31.40	31.40	31.40	30.91	-
Jan 23, 2025	31.20	31.20	31.20	31.20	30.71	-
Jan 22, 2025	31.60	31.60	31.60	31.60	31.10	-
Jan 21, 2025	31.20	31.20	31.20	31.20	30.71	-
Jan 20, 2025	31.60	31.80	31.60	31.80	31.30	114
Jan 17, 2025	31.60	31.80	31.60	31.80	31.30	380
Jan 16, 2025	31.00	31.00	31.00	31.00	30.51	-
Jan 15, 2025	30.80	30.80	30.80	30.80	30.32	-
Jan 14, 2025	31.20	31.20	31.20	31.20	30.71	-
Jan 13, 2025	31.80	31.80	31.80	31.80	31.30	-
Jan 10, 2025	31.60	31.60	31.60	31.60	31.10	-
Jan 9, 2025	31.80	31.80	31.80	31.80	31.30	-
Jan 8, 2025	31.80	31.80	31.80	31.80	31.30	-
Jan 7, 2025	31.40	31.40	31.40	31.40	30.91	-
Jan 6, 2025	31.80	31.80	31.80	31.80	31.30	-
Jan 3, 2025	31.80	31.80	31.80	31.80	31.30	-
Jan 2, 2025	31.80	31.80	31.80	31.80	31.30	-
Dec 30, 2024	31.60	31.60	31.60	31.60	31.10	-
Dec 27, 2024	31.60	31.60	31.60	31.60	31.10	50
Dec 23, 2024	31.40	31.40	31.40	31.40	30.91	-
Dec 20, 2024	31.20	31.20	31.20	31.20	30.71	-
Dec 19, 2024	31.20	31.20	31.20	31.20	30.71	-
Dec 18, 2024	31.40	31.40	31.40	31.40	30.91	-
Dec 17, 2024	32.00	32.00	32.00	32.00	31.50	-
Dec 16, 2024	32.00	32.00	32.00	32.00	31.50	-
Dec 13, 2024	32.20	32.20	32.20	32.20	31.70	140
Dec 12, 2024	32.40	32.40	32.40	32.40	31.89	-
Dec 11, 2024	32.80	32.80	32.80	32.80	32.29	-
Dec 10, 2024	32.40	32.40	32.40	32.40	31.89	-
Dec 9, 2024	32.80	32.80	32.80	32.80	32.29	-
Dec 6, 2024	33.20	33.20	33.20	33.20	32.68	-
Dec 5, 2024	0.31 Dividend
Dec 5, 2024	33.60	33.60	33.60	33.60	33.07	-
Dec 4, 2024	33.80	34.00	33.80	33.80	32.79	531
Dec 3, 2024	33.40	33.40	33.40	33.40	32.40	-
Dec 2, 2024	33.20	33.20	33.20	33.20	32.21	-
Nov 29, 2024	32.80	32.80	32.80	32.80	31.82	-
Nov 28, 2024	32.80	32.80	32.80	32.80	31.82	-
Nov 27, 2024	33.00	33.00	33.00	33.00	32.01	-
Nov 26, 2024	33.00	33.00	33.00	33.00	32.01	-
Nov 25, 2024	33.60	33.60	33.60	33.60	32.59	-
Nov 22, 2024	33.60	33.60	33.60	33.60	32.59	-
Nov 21, 2024	32.80	32.80	32.80	32.80	31.82	-
Nov 20, 2024	32.60	32.60	32.60	32.60	31.62	-
Nov 19, 2024	32.20	32.20	32.20	32.20	31.24	-
Nov 18, 2024	32.60	32.60	32.60	32.60	31.62	-
Nov 15, 2024	32.40	32.40	32.40	32.40	31.43	-
Nov 14, 2024	32.00	32.00	32.00	32.00	31.04	-
Nov 13, 2024	32.00	32.00	32.00	32.00	31.04	-
Nov 12, 2024	31.80	31.80	31.80	31.80	30.85	-
Nov 11, 2024	31.80	32.40	31.80	32.40	31.43	30
Nov 8, 2024	31.60	31.60	31.60	31.60	30.65	-
Nov 7, 2024	31.40	31.40	31.40	31.40	30.46	-
Nov 6, 2024	31.80	32.00	31.60	31.60	30.65	41
Nov 5, 2024	31.20	31.20	31.20	31.20	30.27	-
Nov 4, 2024	31.20	31.20	31.20	31.20	30.27	-
Nov 1, 2024	31.60	31.60	31.60	31.60	30.65	-
Oct 31, 2024	31.80	31.80	31.80	31.80	30.85	-
Oct 30, 2024	32.00	32.00	32.00	32.00	31.04	-
Oct 29, 2024	32.20	32.20	32.20	32.20	31.24	-
Oct 28, 2024	32.00	32.00	32.00	32.00	31.04	-
Oct 25, 2024	32.00	32.00	32.00	32.00	31.04	-
Oct 24, 2024	32.40	32.40	32.40	32.40	31.43	-
Oct 23, 2024	32.40	32.40	32.40	32.40	31.43	-
Oct 22, 2024	32.20	32.20	32.20	32.20	31.24	-
Oct 21, 2024	32.40	32.40	32.40	32.40	31.43	-
Oct 18, 2024	32.60	32.60	32.60	32.60	31.62	-
Oct 17, 2024	32.60	32.60	32.60	32.60	31.62	-
Oct 16, 2024	32.40	32.40	32.40	32.40	31.43	-
Oct 15, 2024	31.60	31.60	31.60	31.60	30.65	-
Oct 14, 2024	31.60	31.60	31.60	31.60	30.65	-
Oct 11, 2024	31.60	31.60	31.60	31.60	30.65	-
Oct 10, 2024	31.60	31.60	31.60	31.60	30.65	-
Oct 9, 2024	31.80	31.80	31.80	31.80	30.85	-
Oct 8, 2024	31.60	31.60	31.60	31.60	30.65	-
Oct 7, 2024	32.20	32.20	32.20	32.20	31.24	-
Oct 4, 2024	31.80	31.80	31.80	31.80	30.85	-
Oct 3, 2024	32.20	32.20	32.20	32.20	31.24	-
Oct 2, 2024	32.00	32.00	32.00	32.00	31.04	-
Oct 1, 2024	31.60	31.60	31.60	31.60	30.65	-
Sep 30, 2024	31.80	31.80	31.80	31.80	30.85	-
Sep 27, 2024	31.80	31.80	31.80	31.80	30.85	-
Sep 26, 2024	31.40	31.40	31.40	31.40	30.46	-
Sep 25, 2024	30.60	30.60	30.60	30.60	29.68	-
Sep 24, 2024	30.20	30.20	30.20	30.20	29.30	-
Sep 23, 2024	29.60	29.60	29.60	29.60	28.71	-
Sep 20, 2024	29.60	29.60	29.60	29.60	28.71	-
Sep 19, 2024	30.00	30.00	30.00	30.00	29.10	-
Sep 18, 2024	30.40	30.40	30.40	30.40	29.49	-
Sep 17, 2024	30.40	30.40	30.40	30.40	29.49	-
Sep 16, 2024	30.40	30.40	30.40	30.40	29.49	-
Sep 13, 2024	30.20	30.20	30.20	30.20	29.30	-
Sep 12, 2024	30.20	30.20	30.20	30.20	29.30	-
Sep 11, 2024	29.80	29.80	29.80	29.80	28.91	-
Sep 10, 2024	30.00	30.00	30.00	30.00	29.10	-
Sep 9, 2024	29.60	29.60	29.60	29.60	28.71	-
Sep 6, 2024	30.40	30.40	30.40	30.40	29.49	-
Sep 5, 2024	0.31 Dividend
Sep 5, 2024	30.60	30.60	30.60	30.60	29.68	115
Sep 4, 2024	30.40	30.40	30.40	30.40	29.01	-
Sep 3, 2024	30.20	30.20	30.20	30.20	28.82	-
Sep 2, 2024	30.20	30.20	30.20	30.20	28.82	-
Aug 30, 2024	30.00	30.00	30.00	30.00	28.63	-
Aug 29, 2024	29.80	29.80	29.80	29.80	28.44	-
Aug 28, 2024	29.80	29.80	29.80	29.80	28.44	-
Aug 27, 2024	29.80	29.80	29.80	29.80	28.44	-
Aug 26, 2024	29.60	29.60	29.60	29.60	28.25	-
Aug 23, 2024	29.20	29.20	29.20	29.20	27.87	-
Aug 22, 2024	29.20	29.20	29.20	29.20	27.87	-
Aug 21, 2024	29.20	29.20	29.20	29.20	27.87	-
Aug 20, 2024	29.20	29.20	29.20	29.20	27.87	-
Aug 19, 2024	29.20	29.20	29.20	29.20	27.87	-
Aug 16, 2024	29.20	29.20	29.20	29.20	27.87	-
Aug 15, 2024	29.20	29.20	29.20	29.20	27.87	-
Aug 14, 2024	29.40	29.40	29.40	29.40	28.06	-
Aug 13, 2024	29.00	29.00	29.00	29.00	27.68	-
Aug 12, 2024	29.40	29.40	28.80	28.80	27.49	2,310
Aug 9, 2024	28.80	28.80	28.80	28.80	27.49	-
Aug 8, 2024	28.60	28.60	28.60	28.60	27.30	-
Aug 7, 2024	28.80	28.80	28.80	28.80	27.49	-
Aug 6, 2024	28.40	28.40	28.40	28.40	27.11	-
Aug 5, 2024	28.20	28.20	28.20	28.20	26.92	40
Aug 2, 2024	28.80	28.80	28.80	28.80	27.49	-
Aug 1, 2024	28.40	28.40	28.40	28.40	27.11	-
Jul 31, 2024	28.20	28.20	28.20	28.20	26.92	-
Jul 30, 2024	28.00	28.00	28.00	28.00	26.72	-
Jul 29, 2024	28.00	28.00	28.00	28.00	26.72	-
Jul 26, 2024	27.60	27.60	27.60	27.60	26.34	-
Jul 25, 2024	27.60	27.60	27.60	27.60	26.34	-
Jul 24, 2024	26.80	26.80	26.80	26.80	25.58	-
Jul 23, 2024	26.60	26.80	26.60	26.80	25.58	103
Jul 22, 2024	26.40	26.40	26.40	26.40	25.20	-
Jul 19, 2024	26.60	26.60	26.60	26.60	25.39	-
Jul 18, 2024	26.40	26.60	26.40	26.60	25.39	4
Jul 17, 2024	26.20	26.20	26.20	26.20	25.01	-
Jul 16, 2024	26.20	26.20	26.20	26.20	25.01	40
Jul 15, 2024	26.40	26.40	26.40	26.40	25.20	-
Jul 12, 2024	26.60	26.60	26.60	26.60	25.39	-
Jul 11, 2024	26.60	26.60	26.60	26.60	25.39	-
Jul 10, 2024	26.20	26.20	26.20	26.20	25.01	-
Jul 9, 2024	26.40	26.40	26.40	26.40	25.20	-
Jul 8, 2024	26.40	26.40	26.40	26.40	25.20	-
Jul 5, 2024	26.60	26.60	26.60	26.60	25.39	-
Jul 4, 2024	26.20	26.60	26.20	26.60	25.39	10
Jul 3, 2024	26.20	26.20	26.20	26.20	25.01	-
Jul 2, 2024	26.20	26.20	26.20	26.20	25.01	-
Jul 1, 2024	26.20	26.20	26.20	26.20	25.01	-
Jun 28, 2024	26.20	26.20	26.20	26.20	25.01	-
Jun 27, 2024	26.00	26.00	26.00	26.00	24.82	-
Jun 26, 2024	26.40	26.40	26.40	26.40	25.20	-
Jun 25, 2024	26.40	26.40	26.40	26.40	25.20	-
Jun 24, 2024	26.00	26.00	26.00	26.00	24.82	-
Jun 21, 2024	26.00	26.00	26.00	26.00	24.82	-
Jun 20, 2024	26.20	26.20	26.20	26.20	25.01	-
Jun 19, 2024	26.20	26.20	26.20	26.20	25.01	-
Jun 18, 2024	26.00	26.00	26.00	26.00	24.82	-
Jun 17, 2024	26.60	26.60	26.60	26.60	25.39	-
Jun 14, 2024	26.80	26.80	26.80	26.80	25.58	-
Jun 13, 2024	26.60	26.60	26.60	26.60	25.39	-
Jun 12, 2024	26.80	26.80	26.80	26.80	25.58	26
Jun 11, 2024	27.00	27.00	27.00	27.00	25.77	-
Jun 10, 2024	27.00	27.00	27.00	27.00	25.77	-
Jun 7, 2024	26.80	26.80	26.80	26.80	25.58	-
Jun 6, 2024	27.00	27.00	27.00	27.00	25.77	-
Jun 5, 2024	26.80	26.80	26.80	26.80	25.58	-
Jun 4, 2024	26.60	26.60	26.60	26.60	25.39	-
Jun 3, 2024	26.60	26.60	26.60	26.60	25.39	-
May 31, 2024	26.20	26.20	26.20	26.20	25.01	-
May 30, 2024	0.31 Dividend
May 30, 2024	26.40	26.40	26.40	26.40	25.20	-
May 29, 2024	26.80	26.80	26.80	26.80	25.11	2
May 28, 2024	27.20	27.20	27.20	27.20	25.49	-
May 27, 2024	27.20	27.20	27.20	27.20	25.49	-
May 24, 2024	27.00	27.00	27.00	27.00	25.30	-
May 23, 2024	27.40	27.40	27.40	27.40	25.67	-
May 22, 2024	27.60	27.60	27.60	27.60	25.86	-
May 21, 2024	27.40	27.40	27.40	27.40	25.67	-
May 20, 2024	27.40	27.40	27.40	27.40	25.67	20
May 17, 2024	27.40	27.40	27.40	27.40	25.67	-
May 16, 2024	27.40	27.40	27.40	27.40	25.67	-
May 15, 2024	27.40	27.40	27.40	27.40	25.67	-
May 14, 2024	27.40	27.40	27.40	27.40	25.67	-
May 13, 2024	27.20	27.20	27.20	27.20	25.49	-
May 10, 2024	27.00	27.00	27.00	27.00	25.30	-
May 9, 2024	26.80	26.80	26.80	26.80	25.11	-
May 8, 2024	26.40	26.40	26.40	26.40	24.74	-
May 7, 2024	25.80	25.80	25.80	25.80	24.17	-
May 6, 2024	25.60	25.60	25.60	25.60	23.99	-
May 3, 2024	25.60	26.00	25.60	26.00	24.36	32
May 2, 2024	25.40	25.40	25.40	25.40	23.80	-
Apr 30, 2024	25.60	25.60	25.60	25.60	23.99	-
Apr 29, 2024	25.60	25.60	25.60	25.60	23.99	-
Apr 26, 2024	25.60	25.60	25.60	25.60	23.99	-
Apr 25, 2024	25.00	25.00	25.00	25.00	23.42	-
Apr 24, 2024	25.00	25.00	25.00	25.00	23.42	-
Apr 23, 2024	24.80	25.40	24.80	25.40	23.80	11
Apr 22, 2024	24.80	24.80	24.80	24.80	23.24	-
Apr 19, 2024	24.60	24.60	24.60	24.60	23.05	-
Apr 18, 2024	24.20	24.20	24.20	24.20	22.68	-
Apr 17, 2024	24.20	24.20	24.20	24.20	22.68	-
Apr 16, 2024	24.80	24.80	24.80	24.80	23.24	-
Apr 15, 2024	24.80	24.80	24.80	24.80	23.24	-
Apr 12, 2024	25.20	25.20	25.00	25.00	23.42	100
Apr 11, 2024	25.20	25.20	25.20	25.20	23.61	-
Apr 10, 2024	25.20	25.20	25.20	25.20	23.61	-
Apr 9, 2024	25.20	25.20	25.20	25.20	23.61	-
Apr 8, 2024	25.20	25.20	25.20	25.20	23.61	-
Apr 5, 2024	25.20	25.20	25.20	25.20	23.61	-
Apr 4, 2024	25.20	25.20	25.20	25.20	23.61	-

CIDS.DU Cia Energetica DE Minas Gerais - Cemig

2.0600

-3.74%

CNAUF Canadian Utilities Limited 2ND PFD SER Y

14.65

0.00%

1RWE.MI RWE Aktiengesellschaft

32.25

-5.48%

AEMMF A2A S.p.A.

2.8900

0.00%

CDNUF Canadian Utilities Ltd

19.82

0.00%

0O2I.IL 0O2I.IL,0P0000KJY7,0

2.1040

0.00%

1EOAN.MI E.ON SE

14.05

-3.80%

CDUTF Canadian Utilities Limited

17.48

0.00%

AEMMY A2A S.p.A.

12.40

0.00%

ACEJF ACEA S.p.A.

21.00

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ATCO Ltd. (8A6.F)

Related Tickers