Frankfurt - Delayed Quote EUR

AMG Critical Materials N.V. (ADG.F)

18.39
+0.06
+(0.33%)
At close: May 22 at 9:33:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 22, 202518.3818.3918.3818.3918.39128
May 21, 202519.1019.1018.3318.3318.33128
May 20, 202519.0519.1819.0419.1219.1275
May 19, 202519.5019.5019.1119.1119.11315
May 16, 202519.9619.9619.5519.5519.55-
May 15, 202520.2220.2219.9219.9219.92600
May 14, 202520.5020.5020.2820.2820.28-
May 13, 202519.4320.5419.4320.5020.50100
May 12, 2025 0.2 Dividend
May 12, 202519.1420.0419.1419.3319.33500
May 9, 202519.0019.4318.9418.9418.74100
May 8, 202517.3919.2717.3918.9318.73960
May 7, 202516.3617.4016.3617.4017.22360
May 6, 202516.4316.4316.3116.3116.14-
May 5, 202515.9816.4615.9816.4616.29-
May 2, 202515.6816.2915.6816.0415.8710
Apr 30, 202515.5315.5515.5315.5515.39-
Apr 29, 202515.6315.6415.6315.6415.47-
Apr 28, 202515.9715.9715.6215.6215.46300
Apr 25, 202515.6615.7515.6615.7015.531,500
Apr 24, 202515.2315.6615.2315.6615.49-
Apr 23, 202515.0215.2315.0215.2315.07-
Apr 22, 202514.6514.9814.6514.8414.68450
Apr 17, 202514.4814.5714.4814.5714.42-
Apr 16, 202514.2714.3114.2714.3114.16-
Apr 15, 202514.1614.6114.1614.4914.341,000
Apr 14, 202513.7114.3113.7114.2214.07400
Apr 11, 202513.4913.6613.4913.6613.52-
Apr 10, 202513.9713.9713.3113.3113.17-
Apr 9, 202512.2614.0812.2614.0813.93-
Apr 8, 202512.7112.7612.2512.2512.1220
Apr 7, 202511.8412.4411.7412.4412.31200
Apr 4, 202513.2913.2912.6412.6412.51-
Apr 3, 202513.6313.6713.2813.2813.1420
Apr 2, 202514.3114.3113.8613.8613.71-
Apr 1, 202514.0314.3114.0314.3114.16350
Mar 31, 202515.0515.0514.2114.2214.071,510
Mar 28, 202515.8915.8915.4315.4315.27-
Mar 27, 202516.1316.1315.9515.9515.78-
Mar 26, 202516.2716.2716.2116.2116.04-
Mar 25, 202516.8616.8616.2716.2716.10-
Mar 24, 202516.8617.0516.8617.0516.87270
Mar 21, 202516.9416.9416.7916.7916.61-
Mar 20, 202517.6517.6517.0317.0316.85150
Mar 19, 202517.9317.9317.5317.5317.34523
Mar 18, 202517.5217.8417.5217.7617.57210
Mar 17, 202516.3716.3716.3716.3716.20-
Mar 14, 202515.7616.2715.7616.2716.10-
Mar 13, 202515.5015.6115.5015.6115.45-
Mar 12, 202516.1116.1115.5115.5115.35-
Mar 11, 202516.3016.3016.0716.0715.90-
Mar 10, 202516.5716.5716.2316.2316.06-
Mar 7, 202517.6917.6916.5616.5616.39-
Mar 6, 202515.4317.9215.4317.7117.52250
Mar 5, 202515.4315.4315.3515.3515.19-
Mar 4, 202516.3616.3615.2115.2115.05-
Mar 3, 202516.3616.9716.3016.3016.13500
Feb 28, 202516.9216.9216.3116.3516.18100
Feb 27, 202516.5617.4416.5317.0116.83460
Feb 26, 202516.2516.5416.2516.5016.3330
Feb 25, 202515.9716.0415.8515.8515.6833
Feb 24, 202516.2916.2915.9715.9715.80400
Feb 21, 202516.3716.3716.3716.3716.20-
Feb 20, 202515.7216.7515.7216.3416.17100
Feb 19, 202516.0716.0715.6015.6015.44100
Feb 18, 202516.0616.2716.0616.2716.10-
Feb 17, 202516.5516.5516.0516.0515.88210
Feb 14, 202515.8316.2415.8316.2416.07-
Feb 13, 202516.0316.2015.7715.7715.601,125
Feb 12, 202515.7116.0715.7016.0715.901,047
Feb 11, 202515.2015.4815.2015.4815.32-
Feb 10, 202514.3414.3414.0914.0913.94100
Feb 7, 202514.1614.3513.9814.3514.20500
Feb 6, 202513.5513.5513.5513.5513.41-
Feb 5, 202513.8713.8713.3813.3813.24200
Feb 4, 202513.8413.8413.7413.7413.59-
Feb 3, 202513.6413.8413.6413.8413.69-
Jan 31, 202514.1814.1813.8413.8413.69780
Jan 30, 202514.0514.0514.0514.0513.90-
Jan 29, 202513.6513.8713.6513.8713.72396
Jan 28, 202513.4713.6513.4713.6513.51-
Jan 27, 202512.8813.3012.8813.3013.16500
Jan 24, 202513.3213.3213.0313.0312.89-
Jan 23, 202513.0013.0012.8512.8612.72100
Jan 22, 202514.7214.7213.1013.1012.96-
Jan 21, 202515.3015.3015.0115.0114.85-
Jan 20, 202515.5815.5815.5815.5815.42-
Jan 17, 202515.6215.9415.5615.5615.4010
Jan 16, 202515.6215.6215.4415.4415.28-
Jan 15, 202514.9215.4414.9215.4415.28-
Jan 14, 202514.3814.5914.3814.5914.44-
Jan 13, 202514.1714.3714.1714.3714.2220
Jan 10, 202514.4514.5014.4514.4914.3476
Jan 9, 202514.3314.4814.2714.3414.19120
Jan 8, 202514.5114.5114.1714.1714.02-
Jan 7, 202514.4814.4914.4814.4914.34-
Jan 6, 202514.0914.6414.0914.6414.491,100
Jan 3, 202514.0114.0114.0114.0113.86-
Jan 2, 202514.0114.1013.8714.1013.955
Dec 30, 202414.1214.1214.1214.1213.97300
Dec 27, 202414.0014.0013.8513.8513.70114
Dec 23, 202413.4613.6113.4613.6113.47-
Dec 20, 202413.1713.2713.1713.2713.13-
Dec 19, 202413.4213.4213.2213.2213.0835
Dec 18, 202413.7813.7813.4913.4913.35400
Dec 17, 202413.6513.6713.6513.6713.53-
Dec 16, 202414.0414.2513.8013.8013.651,220
Dec 13, 202414.1514.1614.1514.1614.01-
Dec 12, 202414.7714.7714.3114.3114.16200
Dec 11, 202414.6214.6714.6214.6714.52-
Dec 10, 202414.8214.9214.7214.7214.56100
Dec 9, 202415.3715.3715.2015.2015.04-
Dec 6, 202414.7314.7314.7314.7314.57-
Dec 5, 202414.7014.9014.7014.7414.58320
Dec 4, 202414.4914.7014.4914.5014.35140
Dec 3, 202414.6114.8314.4114.4114.26700
Dec 2, 202414.0814.5614.0814.3914.24250
Nov 29, 202414.3114.3114.1214.1213.97-
Nov 28, 202414.1914.4414.1914.3114.1620
Nov 27, 202414.5514.5514.1514.1514.00-
Nov 26, 202415.0215.0214.6814.6814.52560
Nov 25, 202414.9014.9014.9014.9014.74-
Nov 22, 202414.9314.9314.7314.8314.67109
Nov 21, 202414.9514.9514.8514.8514.69600
Nov 20, 202415.4315.4315.0015.0014.8430
Nov 19, 202415.4215.4215.2615.2615.10-
Nov 18, 202415.1115.3015.1115.3015.14200
Nov 15, 202414.6415.0314.6415.0314.87-
Nov 14, 202414.3914.5414.3914.5414.395
Nov 13, 202414.3314.3514.2314.3514.202,140
Nov 12, 202414.6714.6714.1314.1313.9840
Nov 11, 202415.0415.0415.0415.0414.88-
Nov 8, 202414.6815.0614.6815.0614.90-
Nov 7, 202415.2316.1515.0415.0414.881,200
Nov 6, 202415.5115.7515.3615.3615.201,200
Nov 5, 202415.3815.3815.3815.3815.22-
Nov 4, 202415.3315.3315.2315.2315.07-
Nov 1, 202415.4615.4615.2315.2315.07100
Oct 31, 202415.5015.5015.4515.4515.292,530
Oct 30, 202415.9015.9015.5515.5515.3970
Oct 29, 202415.9015.9015.8015.8015.6360
Oct 28, 202416.0516.0515.9415.9415.77450
Oct 25, 202415.8115.8115.8115.8115.64-
Oct 24, 202415.8915.8915.7115.7115.54-
Oct 23, 202416.5916.5915.5915.5915.435
Oct 22, 202416.4116.4116.2416.3616.1912
Oct 21, 202416.9016.9016.4016.4016.23-
Oct 18, 202416.5916.5916.5916.5916.41-
Oct 17, 202416.0516.2516.0516.2516.08-
Oct 16, 202415.7716.4515.7716.1615.99560
Oct 15, 202416.3216.3216.0116.0115.84-
Oct 14, 202416.4616.5116.4616.5116.34-
Oct 11, 202416.9216.9216.9216.9216.74560
Oct 10, 202417.1017.1616.6116.6116.43245
Oct 9, 202416.3517.3816.3517.2317.0510
Oct 8, 202416.3016.3416.3016.3416.17-
Oct 7, 202416.8617.0016.4516.4516.28200
Oct 4, 202416.8717.1016.8717.1016.92300
Oct 3, 202416.2716.5316.2716.5316.36-
Oct 2, 202417.1117.1116.7116.7116.5311
Oct 1, 202417.1217.1216.7516.7516.5730
Sep 30, 202417.4117.4116.8416.8616.681,220
Sep 27, 202416.6516.9816.6516.9816.80-
Sep 26, 202416.0116.3816.0116.2216.05500
Sep 25, 202415.9716.3215.7415.7415.57308
Sep 24, 202415.9015.9015.8815.8815.71-
Sep 23, 202416.1016.1015.5015.5015.3430
Sep 20, 202416.2616.2615.7415.7415.57140
Sep 19, 202417.0217.1316.6916.6916.512,800
Sep 18, 202416.2717.4016.2717.4017.221,435
Sep 17, 202415.2816.2915.2816.2916.12-
Sep 16, 202415.5515.5515.1815.1815.02-
Sep 13, 202414.4314.5414.4314.5414.39-
Sep 12, 202414.0014.0014.0014.0013.85-
Sep 11, 202413.2613.6613.2613.6613.5250
Sep 10, 202413.4213.4213.0213.0212.8840
Sep 9, 202413.3013.3013.3013.3013.16-
Sep 6, 202413.8313.8313.4213.4213.28150
Sep 5, 202413.8213.9013.8213.9013.75-
Sep 4, 202413.9113.9313.9113.9313.78125
Sep 3, 202414.4314.4313.9113.9113.764
Sep 2, 202414.4714.8214.4714.8214.662
Aug 30, 202415.1515.2214.8114.8114.652
Aug 29, 202414.9115.2714.9114.9714.8172
Aug 28, 202415.1015.1014.8214.8214.66400
Aug 27, 202415.3215.3215.1015.1014.94-
Aug 26, 202415.1215.1215.1215.1214.96-
Aug 23, 202415.0915.1115.0815.1114.9520
Aug 22, 202415.2015.2014.8114.8114.65-
Aug 21, 202415.0615.2915.0615.2915.13-
Aug 20, 202415.1115.1114.8614.8614.70-
Aug 19, 202415.2915.2915.0515.0514.89220
Aug 16, 202415.1515.3514.9714.9714.81650
Aug 15, 202414.3114.3114.3114.3114.16-
Aug 14, 202414.3614.3614.1814.1814.03-
Aug 13, 202414.3714.3714.0014.0013.8580
Aug 12, 202414.9914.9914.4114.4114.26-
Aug 9, 202415.3715.3715.0415.0414.88-
Aug 8, 202414.7914.7914.7914.7914.63-
Aug 7, 202415.1215.1215.0315.0314.87-
Aug 6, 202415.2815.2814.8914.8914.73-
Aug 5, 2024 0.2 Dividend
Aug 5, 202414.7714.7714.7714.7714.61-
Aug 2, 202416.1516.1515.9015.9015.53400
Aug 1, 202416.7916.7916.0716.0715.70-
Jul 31, 202415.6216.4515.6216.4516.07200
Jul 30, 202415.1415.2515.1415.2514.90-
Jul 29, 202415.1315.4215.1115.1114.7680
Jul 26, 202414.9514.9514.9514.9514.61-
Jul 25, 202414.4114.9414.4114.9414.60100
Jul 24, 202415.2515.2514.9114.9114.57-
Jul 23, 202415.0415.0515.0415.0514.70-
Jul 22, 202415.0415.5015.0415.5015.1435
Jul 19, 202415.3315.3315.2415.2414.89150
Jul 18, 202415.4415.6115.4415.6115.25-
Jul 17, 202415.4615.5015.4615.5015.14-
Jul 16, 202415.7215.7915.5915.6315.27700
Jul 15, 202416.4916.4916.0916.0915.7255
Jul 12, 202416.6316.6316.0516.2015.83140
Jul 11, 202416.4516.4516.3316.3315.9520
Jul 10, 202416.0216.1316.0216.1315.76-
Jul 9, 202416.4516.4515.8715.8715.50-
Jul 8, 202416.9516.9516.6216.6216.24365
Jul 5, 202416.6116.6216.6116.6216.2430
Jul 4, 202416.3516.3516.2816.2815.9125
Jul 3, 202415.6916.0115.6915.8615.50230
Jul 2, 202415.5215.5215.3915.3915.04-
Jul 1, 202415.6015.6015.6015.6015.24150
Jun 28, 202415.2615.5015.2515.2514.90120
Jun 27, 202415.6615.6615.2815.2814.93126
Jun 26, 202416.1016.1015.6615.6615.3020
Jun 25, 202416.2316.4216.1316.1315.76100
Jun 24, 202415.9916.3315.9916.3315.9575
Jun 21, 202416.4016.4016.4016.4016.0265
Jun 20, 202416.5816.7716.3616.4116.03550
Jun 19, 202416.1416.1416.0016.0015.6360
Jun 18, 202416.6816.6816.0516.0515.68-
Jun 17, 202416.8016.8016.6416.6416.26-
Jun 14, 202417.5617.5617.0117.0116.62-
Jun 13, 202418.1818.1817.6417.6417.23-
Jun 12, 202418.1118.4118.1118.4117.99-
Jun 11, 202418.3518.4018.0518.0517.6350
Jun 10, 202419.1319.1319.1319.1318.69100
Jun 7, 202418.8518.8518.7918.7918.36-
Jun 6, 202419.2319.4019.0919.1518.711,125
Jun 5, 202419.3619.4519.3119.3118.87500
Jun 4, 202419.5919.5919.4419.4418.99-
Jun 3, 202420.3820.3820.1220.1219.6650
May 31, 202420.4020.5020.4020.5020.03150
May 30, 202420.2620.5020.2620.5020.03-
May 29, 202421.0621.0620.5420.5420.07-
May 28, 202421.3421.3421.3021.3020.81-
May 27, 202420.9020.9020.9020.9020.42-
May 24, 202420.6220.7020.6220.7020.22-
May 23, 202421.1621.1620.8220.8220.34-
May 22, 202421.3221.3221.1221.1420.65250

Related Tickers

LEM.V Leading Edge Materials Corp.
0.1850
-9.76%
 
NOM.OL Nordic Mining ASA
20.40
-2.63%
 
NB NioCorp Developments Ltd.
2.4000
+0.42%
 
MP MP Materials Corp.
20.08
+2.97%