Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

Altech Advanced Materials AG (AMA.DE)

Compare
2.5000
+0.1200
+(5.04%)
At close: April 7 at 1:57:40 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252.46002.50002.46002.50002.50001,794
Apr 4, 20252.30002.38002.30002.38002.38002,033
Apr 3, 20252.26002.26002.26002.26002.2600-
Apr 2, 20252.76002.76002.24002.28002.280010,916
Apr 1, 20252.76002.76002.70002.70002.7000166
Mar 31, 20252.70002.70002.70002.70002.7000-
Mar 28, 20252.76002.76002.70002.70002.700039
Mar 27, 20252.74002.74002.74002.74002.7400-
Mar 26, 20252.74002.74002.74002.74002.7400-
Mar 25, 20252.80002.80002.70002.70002.70002,022
Mar 24, 20252.76002.76002.76002.76002.7600-
Mar 21, 20252.80002.80002.76002.76002.76001,700
Mar 20, 20252.96002.96002.90002.90002.9000415
Mar 19, 20252.90002.90002.90002.90002.9000-
Mar 18, 20252.90002.90002.90002.90002.9000-
Mar 17, 20252.84002.84002.84002.84002.8400-
Mar 14, 20252.96002.96002.84002.84002.8400186
Mar 13, 20252.90002.90002.90002.90002.9000-
Mar 12, 20252.90002.90002.90002.90002.9000-
Mar 11, 20252.86002.86002.86002.86002.8600-
Mar 10, 20252.80002.90002.80002.90002.9000110
Mar 7, 20252.90002.90002.90002.90002.9000-
Mar 6, 20252.90002.90002.90002.90002.9000-
Mar 5, 20252.90002.90002.90002.90002.9000-
Mar 4, 20252.92002.92002.86002.86002.86002,560
Mar 3, 20253.00003.00003.00003.00003.0000-
Feb 28, 20252.90003.00002.90003.00003.00006,091
Feb 27, 20253.00003.00003.00003.00003.0000800
Feb 26, 20253.02003.02003.02003.02003.0200-
Feb 25, 20253.02003.02003.02003.02003.0200-
Feb 24, 20252.92003.02002.92003.02003.02001,300
Feb 21, 20253.00003.00003.00003.00003.00001,690
Feb 20, 20253.10003.10003.10003.10003.1000-
Feb 19, 20253.24003.24003.20003.20003.2000200
Feb 18, 20253.32003.32003.32003.32003.3200-
Feb 17, 20253.00003.38003.00003.32003.32006,000
Feb 14, 20253.00003.00002.96002.96002.9600960
Feb 13, 20252.94002.98002.94002.98002.98001,500
Feb 12, 20253.10003.10003.04003.04003.0400643
Feb 11, 20252.96003.04002.96003.04003.04001,500
Feb 10, 20253.14003.14003.14003.14003.1400-
Feb 7, 20253.26003.26003.14003.14003.140017
Feb 6, 20253.14003.14003.14003.14003.1400-
Feb 5, 20253.04003.08003.04003.08003.0800200
Feb 4, 20253.10003.10002.90002.92002.92004,200
Feb 3, 20253.24003.30003.20003.20003.2000853
Jan 31, 20253.24003.48003.24003.30003.30003,405
Jan 30, 20252.90003.36002.90003.36003.36005,876
Jan 29, 20252.96002.96002.90002.90002.90001,000
Jan 28, 20253.06003.06002.90002.90002.90002,362
Jan 27, 20252.84002.96002.84002.96002.96002,613
Jan 24, 20252.92002.92002.92002.92002.9200-
Jan 23, 20252.90002.92002.90002.92002.92003,613
Jan 22, 20253.00003.00003.00003.00003.0000330
Jan 21, 20253.10003.10003.10003.10003.1000-
Jan 20, 20253.10003.10003.10003.10003.1000-
Jan 17, 20253.10003.10003.10003.10003.1000-
Jan 16, 20253.10003.10003.10003.10003.1000-
Jan 15, 20253.10003.10003.10003.10003.1000-
Jan 14, 20253.12003.12003.12003.12003.1200-
Jan 13, 20253.10003.10003.10003.10003.1000-
Jan 10, 20253.12003.12003.12003.12003.1200-
Jan 9, 20253.04003.12003.04003.12003.1200700
Jan 8, 20252.94002.94002.94002.94002.9400-
Jan 7, 20252.94002.94002.94002.94002.9400-
Jan 6, 20252.90002.98002.90002.96002.96001,000
Jan 3, 20252.80002.80002.80002.80002.8000-
Jan 2, 20252.72002.80002.70002.80002.80001,900
Dec 30, 20242.82002.82002.82002.82002.8200-
Dec 27, 20242.82002.82002.82002.82002.8200-
Dec 23, 20242.78002.82002.78002.82002.8200100
Dec 20, 20242.80002.88002.80002.84002.84001,112
Dec 19, 20242.66002.80002.66002.80002.80005,498
Dec 18, 20242.70002.90002.68002.68002.680012,740
Dec 17, 20242.80002.80002.62002.66002.66005,860
Dec 16, 20242.94002.94002.92002.92002.9200160
Dec 13, 20242.78002.92002.66002.92002.92008,474
Dec 12, 20242.96002.98002.84002.88002.88009,862
Dec 11, 20243.32003.32003.10003.10003.10002,268
Dec 10, 20243.42003.42003.42003.42003.4200-
Dec 9, 20243.46003.46003.42003.42003.4200500
Dec 6, 20243.70003.70003.70003.70003.7000500
Dec 5, 20243.66003.66003.66003.66003.6600-
Dec 4, 20243.86003.92003.66003.72003.72001,676
Dec 3, 20243.80004.04003.74003.74003.74002,128
Dec 2, 20243.62003.92003.60003.86003.86005,323
Nov 29, 20243.60003.60003.40003.48003.48001,163
Nov 28, 20243.14003.14003.14003.14003.1400-
Nov 27, 20243.10003.14003.04003.14003.14001,890
Nov 26, 20243.02003.28003.02003.28003.28005,276
Nov 25, 20242.92002.92002.92002.92002.9200-
Nov 22, 20242.92002.92002.92002.92002.9200-
Nov 21, 20242.92002.92002.92002.92002.9200-
Nov 20, 20242.92002.92002.92002.92002.9200-
Nov 19, 20242.90002.92002.90002.92002.9200965
Nov 18, 20242.84002.84002.84002.84002.8400-
Nov 15, 20242.76002.84002.76002.84002.8400-
Nov 14, 20242.70002.78002.70002.78002.7800565
Nov 13, 20242.68002.68002.62002.62002.62001,200
Nov 12, 20242.64002.68002.64002.68002.6800388
Nov 11, 20242.80002.80002.56002.62002.62006,407
Nov 8, 20242.84002.84002.84002.84002.8400-
Nov 7, 20242.88002.88002.70002.80002.80005,215
Nov 6, 20242.86002.86002.78002.78002.78003,241
Nov 5, 20242.70002.70002.70002.70002.7000-
Nov 4, 20242.70002.70002.70002.70002.7000493
Nov 1, 20242.70002.70002.70002.70002.7000-
Oct 31, 20242.62002.76002.62002.70002.7000850
Oct 30, 20242.66002.90002.66002.82002.82003,223
Oct 29, 20242.74002.74002.74002.74002.7400-
Oct 28, 20242.76002.76002.74002.74002.7400259
Oct 25, 20242.72002.72002.68002.68002.6800400
Oct 24, 20242.70002.72002.64002.64002.6400580
Oct 23, 20242.64002.64002.64002.64002.6400-
Oct 22, 20242.76002.76002.62002.64002.64005,051
Oct 21, 20242.80002.94002.80002.86002.86002,344
Oct 18, 20243.02003.02002.80002.86002.86004,459
Oct 17, 20243.12003.18003.06003.18003.18001,681
Oct 16, 20243.06003.10002.92003.00003.00003,214
Oct 15, 20243.10003.10003.04003.06003.06006,344
Oct 14, 20242.72002.92002.70002.92002.92004,076
Oct 11, 20242.54002.66002.54002.60002.60003,317
Oct 10, 20242.62002.66002.54002.62002.6200-
Oct 9, 20242.56712.56712.46762.52732.527312,164
Oct 8, 20242.66662.68652.50742.52732.527311,541
Oct 7, 20242.78602.78602.48752.54722.547214,453
Oct 4, 20242.98502.98502.58702.64672.64675,851
Oct 3, 20243.04473.08453.04473.06463.0646703
Oct 2, 20243.60193.78103.30343.48253.482513,157
Oct 1, 20244.50004.78003.70003.90003.900020,154
Sep 30, 20244.40004.42004.40004.42004.42001,317
Sep 27, 20244.14004.44004.14004.32004.32003,736
Sep 26, 20244.00004.00004.00004.00004.00001,254
Sep 25, 20244.02004.02004.02004.02004.0200-
Sep 24, 20244.14004.14004.14004.14004.140065
Sep 23, 20244.04004.04004.02004.02004.0200100
Sep 20, 20244.00004.00003.98003.98003.9800-
Sep 19, 20243.66004.00003.66003.90003.90004,356
Sep 18, 20243.50003.54003.42003.54003.5400850
Sep 17, 20243.38003.38003.38003.38003.3800-
Sep 16, 20243.32003.38003.32003.38003.3800500
Sep 13, 20243.32003.32003.32003.32003.3200-
Sep 12, 20242.94003.46002.94003.32003.32004,403
Sep 11, 20242.88002.88002.88002.88002.8800375
Sep 10, 20242.88002.88002.88002.88002.8800-
Sep 9, 20242.94002.94002.88002.88002.880031
Sep 6, 20242.94002.94002.82002.88002.8800522
Sep 5, 20242.88002.88002.88002.88002.8800100
Sep 4, 20242.98002.98002.90002.90002.90002,889
Sep 3, 20242.98002.98002.86002.86002.86001,785
Sep 2, 20242.94002.94002.94002.94002.9400-
Aug 30, 20243.04003.04002.90002.90002.90001,100
Aug 29, 20242.98003.06002.82002.90002.90002,555
Aug 28, 20242.82002.90002.82002.90002.9000200
Aug 27, 20243.02003.02002.76002.90002.90008,406
Aug 26, 20242.98003.00002.98003.00003.00001,526
Aug 23, 20242.90002.92002.88002.88002.88001,500
Aug 22, 20242.86002.86002.86002.86002.8600-
Aug 21, 20242.98002.98002.80002.92002.92005,444
Aug 20, 20242.88002.96002.80002.96002.96006,520
Aug 19, 20242.80002.88002.78002.84002.8400401
Aug 16, 20242.82002.84002.80002.84002.84001,000
Aug 15, 20242.84002.84002.84002.84002.8400-
Aug 14, 20242.88002.88002.84002.84002.840097
Aug 13, 20242.88002.88002.84002.84002.8400300
Aug 12, 20242.86002.86002.86002.86002.8600-
Aug 9, 20242.92002.92002.86002.86002.8600100
Aug 8, 20242.86002.86002.86002.86002.8600-
Aug 7, 20242.98002.98002.90002.90002.9000255
Aug 6, 20242.86002.86002.86002.86002.8600-
Aug 5, 20242.86003.00002.84002.84002.84003,775
Aug 2, 20242.92003.12002.86002.98002.9800262
Aug 1, 20242.98002.98002.92002.92002.92001,669
Jul 31, 20243.14003.14002.84003.00003.0000147
Jul 30, 20243.16003.40002.82003.14003.14005,633
Jul 29, 20243.46003.46003.32003.32003.320095
Jul 26, 20243.34003.34003.30003.32003.32003,720
Jul 25, 20243.48003.48003.48003.48003.4800-
Jul 24, 20243.32003.52003.32003.52003.520087
Jul 23, 20244.16004.16003.46003.46003.46007,482
Jul 22, 20244.22004.22004.16004.16004.1600400
Jul 19, 20244.16004.22004.16004.22004.2200529
Jul 18, 20243.74004.60003.74004.24004.24005,780
Jul 17, 20243.66003.66003.58003.58003.5800100
Jul 16, 20243.60003.66003.58003.58003.5800700
Jul 15, 20243.66003.66003.62003.62003.6200200
Jul 12, 20243.60003.60003.40003.54003.54001,631
Jul 11, 20243.80003.80003.34003.50003.50004,962
Jul 10, 20244.22004.22003.98003.98003.98001,282
Jul 9, 20244.28004.28003.98004.22004.22003,144
Jul 8, 20244.82004.82004.60004.60004.60004,219
Jul 5, 20244.86004.88004.82004.88004.88002,630
Jul 4, 20244.98005.00004.96004.96004.96003,050
Jul 3, 20244.80004.90004.80004.90004.90008,131
Jul 2, 20244.84004.84004.84004.84004.84001,025
Jul 1, 20244.98004.98004.88004.88004.88007
Jun 28, 20244.88004.88004.88004.88004.8800500
Jun 27, 20244.86004.86004.86004.86004.8600-
Jun 26, 20244.86004.86004.86004.86004.8600-
Jun 25, 20245.10005.10005.05005.05005.0500800
Jun 24, 20245.05005.05005.05005.05005.0500250
Jun 21, 20244.88004.90004.88004.90004.9000700
Jun 20, 20244.50004.80004.44004.80004.80002,733
Jun 19, 20244.50004.50004.36004.36004.3600300
Jun 18, 20243.64003.64003.64003.64003.6400-
Jun 17, 20243.98004.00003.50003.64003.64005,697
Jun 14, 20245.10005.20003.64004.06004.06007,435
Jun 13, 20245.00005.30005.00005.30005.300050
Jun 12, 20245.10005.15005.10005.15005.1500974
Jun 11, 20245.60005.60005.60005.60005.6000-
Jun 10, 20245.65005.65005.60005.60005.6000841
Jun 7, 20245.75005.85005.75005.80005.800020
Jun 6, 20245.75005.75005.75005.75005.7500-
Jun 5, 20245.75005.75005.75005.75005.7500-
Jun 4, 20245.90006.10005.75005.75005.75002,151
Jun 3, 20245.90006.05005.90006.00006.00001,920
May 31, 20246.00006.00005.95005.95005.9500401
May 30, 20245.90006.00005.90006.00006.0000831
May 29, 20245.90005.90005.90005.90005.9000200
May 28, 20245.70005.80005.70005.80005.8000500
May 27, 20245.60005.60005.50005.60005.6000640
May 24, 20245.50005.50005.50005.50005.5000-
May 23, 20245.45005.60005.45005.50005.5000600
May 22, 20245.70005.70005.70005.70005.7000730
May 21, 20246.00006.00005.85005.85005.85001,319
May 20, 20246.00006.00006.00006.00006.0000-
May 17, 20246.10006.10006.00006.00006.000060
May 16, 20246.00006.00006.00006.00006.0000-
May 15, 20246.00006.00006.00006.00006.0000-
May 14, 20246.00006.00006.00006.00006.0000-
May 13, 20246.00006.00005.90006.00006.00002,454
May 10, 20246.05006.05005.90005.90005.9000555
May 9, 20246.15006.15006.15006.15006.1500-
May 8, 20246.15006.15006.15006.15006.1500-
May 7, 20246.15006.15006.15006.15006.1500-
May 6, 20246.10006.15006.10006.15006.15001,052
May 3, 20246.10006.10006.10006.10006.100048
May 2, 20246.15006.15006.15006.15006.1500-
Apr 30, 20246.20006.20006.15006.15006.1500939
Apr 29, 20246.20006.35006.20006.35006.350080
Apr 26, 20246.40006.40006.40006.40006.4000-
Apr 25, 20246.40006.40006.40006.40006.4000-
Apr 24, 20246.40006.40006.40006.40006.4000-
Apr 23, 20246.40006.40006.40006.40006.4000-
Apr 22, 20246.40006.40006.40006.40006.4000887
Apr 19, 20246.60006.60006.50006.50006.5000300
Apr 18, 20246.70006.70006.70006.70006.7000700
Apr 17, 20246.50006.65006.50006.65006.6500685
Apr 16, 20246.85006.85006.40006.40006.40001,280
Apr 15, 20247.05007.05006.85007.00007.00002,013
Apr 12, 20247.10007.15007.10007.15007.1500350
Apr 11, 20246.90007.00006.90007.00007.000030
Apr 10, 20247.05007.05007.05007.05007.0500715
Apr 9, 20247.00007.00007.00007.00007.0000-
Apr 8, 20247.00007.00007.00007.00007.0000-

Related Tickers

ZYA.DE State Street Corporation
69.22
-4.56%
 
14D.DE tokentus investment AG
1.0000
+0.50%
 
SVE.DE Shareholder Value Beteiligungen AG
72.50
-8.23%
 
CPX.DE capsensixx AG
16.60
0.00%
 
ANI.DE Amundi S.A.
58.35
-6.71%
 
Z29.DE 029 Group SE
44.60
-1.33%
 
H68.DE Rigsave S.P.A.
3.0800
-2.53%
 
A7A.DE Heliad AG
12.00
+7.14%
 
PGH.DE The Payments Group Holding GmbH & Co KGaA
0.6050
0.00%
 
SRAG.DE Samara Asset Group plc
1.8900
0.00%