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

Altech Advanced Materials AG (AMA.F)

Compare
2.1000
+0.0800
+(3.96%)
At close: April 7 at 9:52:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252.06002.10002.06002.10002.1000120
Apr 4, 20251.90002.02001.90002.02002.0200-
Apr 3, 20251.98001.98001.90001.90001.9000-
Apr 2, 20252.34002.34001.98001.98001.9800-
Apr 1, 20252.40002.80002.40002.42002.4200120
Mar 31, 20252.40002.88002.40002.88002.8800300
Mar 28, 20252.32002.32002.32002.32002.3200-
Mar 27, 20252.48002.48002.34002.34002.3400-
Mar 26, 20252.42002.42002.34002.34002.3400-
Mar 25, 20252.54002.58002.38002.38002.380012
Mar 24, 20253.00003.00003.00003.00003.0000500
Mar 21, 20252.32002.42002.32002.42002.4200-
Mar 20, 20252.60002.60002.30002.30002.3000-
Mar 19, 20252.58002.58002.58002.58002.5800-
Mar 18, 20252.60002.60002.58002.58002.5800-
Mar 17, 20252.60002.60002.60002.60002.6000-
Mar 14, 20252.90002.90002.58002.58002.5800500
Mar 13, 20252.90002.90002.90002.90002.9000-
Mar 12, 20252.90002.90002.90002.90002.9000-
Mar 11, 20252.90002.90002.90002.90002.9000-
Mar 10, 20252.90002.90002.90002.90002.9000-
Mar 7, 20252.90002.90002.90002.90002.9000-
Mar 6, 20252.90002.90002.90002.90002.9000-
Mar 5, 20252.54002.90002.54002.90002.9000-
Mar 4, 20252.58002.70002.58002.70002.7000-
Mar 3, 20252.64003.28002.64002.68002.68001,000
Feb 28, 20252.90002.90002.90002.90002.9000-
Feb 27, 20252.90002.90002.90002.90002.9000-
Feb 26, 20252.90002.90002.90002.90002.9000-
Feb 25, 20252.90002.90002.90002.90002.9000-
Feb 24, 20252.90002.90002.90002.90002.9000-
Feb 21, 20252.90002.90002.90002.90002.9000-
Feb 20, 20252.90002.94002.90002.94002.9400-
Feb 19, 20253.00003.00002.90002.90002.9000-
Feb 18, 20253.00003.00002.92002.92002.9200-
Feb 17, 20252.90002.90002.90002.90002.9000-
Feb 14, 20252.90002.90002.90002.90002.9000-
Feb 13, 20252.90002.90002.90002.90002.9000-
Feb 12, 20252.90002.90002.90002.90002.9000-
Feb 11, 20252.90002.90002.90002.90002.9000-
Feb 10, 20252.90002.90002.90002.90002.9000-
Feb 7, 20252.90002.90002.90002.90002.9000-
Feb 6, 20252.90002.92002.90002.92002.9200404
Feb 5, 20252.90003.24002.90002.90002.9000200
Feb 4, 20252.90002.90002.90002.90002.9000-
Feb 3, 20252.90002.90002.90002.90002.9000-
Jan 31, 20253.04003.04002.92002.92002.9200-
Jan 30, 20252.90002.90002.90002.90002.9000-
Jan 29, 20252.90002.90002.90002.90002.9000-
Jan 28, 20253.00003.00002.90002.90002.9000110
Jan 27, 20252.60002.60002.60002.60002.6000-
Jan 24, 20252.62002.62002.62002.62002.6200-
Jan 23, 20252.70002.70002.54002.54002.5400-
Jan 22, 20252.80002.80002.72002.72002.7200-
Jan 21, 20253.10003.10002.72002.72002.72001,000
Jan 20, 20253.10003.10003.10003.10003.1000-
Jan 17, 20253.00003.10003.00003.10003.1000-
Jan 16, 20253.00003.00003.00003.00003.0000-
Jan 15, 20253.00003.00003.00003.00003.0000-
Jan 14, 20252.82003.00002.82003.00003.0000-
Jan 13, 20252.82002.82002.82002.82002.8200-
Jan 10, 20252.82002.82002.70002.70002.7000-
Jan 9, 20252.66002.80002.66002.80002.8000-
Jan 8, 20252.66002.74002.66002.74002.7400450
Jan 7, 20252.66002.72002.66002.72002.7200-
Jan 6, 20252.68002.68002.68002.68002.6800-
Jan 3, 20252.52002.52002.52002.52002.5200-
Jan 2, 20252.52002.52002.42002.42002.4200-
Dec 30, 20243.24003.24003.24003.24003.240070
Dec 27, 20242.54002.54002.50002.50002.5000150
Dec 23, 20242.58002.58002.50002.50002.5000-
Dec 20, 20242.60002.60002.52002.52002.5200-
Dec 19, 20242.60002.60002.60002.60002.6000-
Dec 18, 20242.60002.60002.60002.60002.6000-
Dec 17, 20242.60002.60002.60002.60002.6000-
Dec 16, 20242.60002.60002.60002.60002.6000-
Dec 13, 20242.60002.60002.60002.60002.6000-
Dec 12, 20242.76002.76002.60002.60002.6000300
Dec 11, 20243.10003.10002.82002.82002.8200-
Dec 10, 20243.10003.26003.10003.26003.2600-
Dec 9, 20243.36003.36002.82002.82002.8200350
Dec 6, 20243.40003.40003.40003.40003.4000-
Dec 5, 20243.40003.40003.40003.40003.4000-
Dec 4, 20243.42003.60003.40003.40003.4000950
Dec 3, 20243.60003.60003.08003.08003.0800-
Dec 2, 20243.34003.92003.34003.62003.6200300
Nov 29, 20243.30003.30003.26003.26003.26001,421
Nov 28, 20242.82004.00002.82003.40003.40001,850
Nov 27, 20242.90002.90002.66002.66002.6600-
Nov 26, 20242.88002.88002.64002.64002.6400-
Nov 25, 20242.62002.62002.62002.62002.6200-
Nov 22, 20242.62002.62002.54002.54002.5400-
Nov 21, 20242.62002.62002.54002.54002.5400-
Nov 20, 20242.62002.62002.52002.52002.5200-
Nov 19, 20242.52002.52002.52002.52002.5200-
Nov 18, 20242.52002.52002.52002.52002.5200-
Nov 15, 20242.58002.58002.52002.52002.5200-
Nov 14, 20242.52002.70002.52002.52002.5200190
Nov 13, 20242.52002.52002.52002.52002.5200-
Nov 12, 20242.44002.52002.44002.52002.5200-
Nov 11, 20242.62002.62002.62002.62002.6200750
Nov 8, 20242.50002.62002.50002.62002.6200-
Nov 7, 20242.50002.50002.50002.50002.5000-
Nov 6, 20242.48002.48002.48002.48002.4800-
Nov 5, 20242.44002.44002.44002.44002.4400-
Nov 4, 20242.50002.50002.50002.50002.5000-
Nov 1, 20242.42002.42002.42002.42002.4200-
Oct 31, 20242.50002.50002.50002.50002.5000-
Oct 30, 20242.50003.10002.50002.50002.5000500
Oct 29, 20242.46002.46002.36002.36002.3600-
Oct 28, 20242.40002.40002.40002.40002.4000-
Oct 25, 20242.36002.42002.36002.42002.4200150
Oct 24, 20242.36002.76002.32002.32002.3200200
Oct 23, 20242.36002.52002.36002.52002.5200150
Oct 22, 20242.58002.58002.32002.32002.3200-
Oct 21, 20242.56002.56002.32002.32002.3200-
Oct 18, 20242.66002.88002.66002.88002.8800500
Oct 17, 20242.78002.86002.78002.86002.8600-
Oct 16, 20242.72003.00002.66002.66002.6600258
Oct 15, 20242.92003.00002.92003.00003.0000-
Oct 14, 20242.50002.72002.50002.72002.7200149
Oct 11, 20242.34002.34002.34002.34002.3400-
Oct 10, 20242.40002.40002.30002.30002.3000-
Oct 9, 20242.50912.74812.50912.50912.5091757
Oct 8, 20242.50912.50912.50912.50912.5091-
Oct 7, 20242.58872.58872.50912.50912.5091502
Oct 4, 20242.78792.78792.78792.78792.7879-
Oct 3, 20242.70823.26582.54892.54892.5489301
Oct 2, 20243.48483.48482.80782.80782.8078803
Oct 1, 20244.22004.22004.02004.02004.0200500
Sep 30, 20244.12004.12004.12004.12004.1200-
Sep 27, 20243.72004.44003.72004.40004.400070
Sep 26, 20243.70003.70003.70003.70003.7000-
Sep 25, 20243.72003.72003.40003.40003.4000-
Sep 24, 20243.72003.72003.72003.72003.7200-
Sep 23, 20243.70003.70003.70003.70003.7000-
Sep 20, 20243.70004.24003.70003.70003.7000100
Sep 19, 20243.24003.24003.24003.24003.2400-
Sep 18, 20243.20003.20003.20003.20003.2000-
Sep 17, 20243.20003.20003.20003.20003.2000-
Sep 16, 20243.20003.20003.20003.20003.2000-
Sep 13, 20243.20003.20003.20003.20003.2000-
Sep 12, 20242.62003.30002.62003.30003.30001,360
Sep 11, 20242.62003.44002.62003.44003.4400500
Sep 10, 20242.62002.62002.32002.32002.3200-
Sep 9, 20242.62002.62002.62002.62002.6200-
Sep 6, 20242.62002.62002.48002.48002.4800-
Sep 5, 20242.62002.62002.62002.62002.6200-
Sep 4, 20242.62003.00002.62002.62002.62001,219
Sep 3, 20242.62002.62002.48002.48002.4800-
Sep 2, 20242.62002.62002.62002.62002.6200-
Aug 30, 20242.62002.62002.62002.62002.6200-
Aug 29, 20242.62002.80002.62002.64002.6400468
Aug 28, 20242.62002.68002.62002.68002.6800-
Aug 27, 20242.82002.82002.62002.62002.6200-
Aug 26, 20242.66002.66002.66002.66002.6600-
Aug 23, 20242.66002.66002.66002.66002.6600-
Aug 22, 20242.66002.66002.66002.66002.6600-
Aug 21, 20242.68002.68002.66002.66002.6600-
Aug 20, 20242.66002.98002.66002.66002.6600355
Aug 19, 20242.66002.66002.66002.66002.6600-
Aug 16, 20242.66002.66002.66002.66002.6600-
Aug 15, 20242.66002.66002.66002.66002.6600-
Aug 14, 20242.66002.68002.66002.66002.6600100
Aug 13, 20242.60002.60002.60002.60002.6000-
Aug 12, 20242.60002.60002.32002.32002.3200-
Aug 9, 20242.60002.60002.48002.48002.4800-
Aug 8, 20242.60002.60002.60002.60002.6000-
Aug 7, 20243.00003.00002.32002.32002.3200900
Aug 6, 20242.68002.68002.32002.32002.3200-
Aug 5, 20242.68002.84002.68002.84002.84003,000
Aug 2, 20242.66002.66002.66002.66002.6600-
Aug 1, 20242.66002.72002.66002.72002.7200-
Jul 31, 20242.70002.70002.62002.62002.6200-
Jul 30, 20242.90003.10002.58002.58002.58003,000
Jul 29, 20243.42003.42003.12003.12003.1200100
Jul 26, 20243.36003.50003.36003.50003.50002,000
Jul 25, 20243.14003.14002.96002.96002.9600-
Jul 24, 20243.16003.16002.92002.92002.9200-
Jul 23, 20243.10003.30003.10003.30003.3000-
Jul 22, 20243.90003.90003.90003.90003.9000-
Jul 19, 20243.96003.96003.96003.96003.9600-
Jul 18, 20243.30003.60003.30003.60003.6000-
Jul 17, 20243.32003.32003.00003.00003.0000-
Jul 16, 20243.30003.30003.00003.00003.0000-
Jul 15, 20243.22003.44003.22003.44003.440098
Jul 12, 20243.14003.40002.94002.94002.94002,140
Jul 11, 20243.60003.60003.16003.16003.16005,357
Jul 10, 20243.84004.00003.82003.82003.82002,025
Jul 9, 20244.00004.00003.82004.00004.00002,000
Jul 8, 20244.62004.62004.40004.40004.4000-
Jul 5, 20244.66004.78004.66004.78004.7800-
Jul 4, 20244.60005.00004.60005.00005.00001,000
Jul 3, 20244.62004.80004.62004.76004.76002,950
Jul 2, 20244.62004.80004.50004.50004.50002,050
Jul 1, 20244.56004.56004.56004.56004.5600200
Jun 28, 20244.56004.56004.46004.46004.4600-
Jun 27, 20244.56004.56004.32004.32004.3200-
Jun 26, 20244.72004.72004.72004.72004.7200-
Jun 25, 20244.68004.72004.68004.72004.7200-
Jun 24, 20244.56004.72004.56004.72004.7200-
Jun 21, 20244.40005.00004.40005.00005.0000725
Jun 20, 20244.00004.86004.00004.40004.4000100
Jun 19, 20244.20004.22004.20004.22004.2200-
Jun 18, 20243.42004.42003.42004.22004.2200100
Jun 17, 20243.36003.80003.26003.36003.36006,798
Jun 14, 20244.64004.64003.40003.40003.40001,200
Jun 13, 20244.80004.80004.46004.46004.4600-
Jun 12, 20244.90004.90004.86004.86004.8600-
Jun 11, 20245.30005.30004.66004.66004.6600-
Jun 10, 20245.45005.45005.45005.45005.4500-
Jun 7, 20245.55005.55005.55005.55005.5500-
Jun 6, 20245.45005.45005.45005.45005.4500100
Jun 5, 20245.45005.45005.45005.45005.4500-
Jun 4, 20245.70005.70005.25005.25005.2500200
Jun 3, 20245.75005.75005.75005.75005.750030
May 31, 20245.70005.70005.70005.70005.7000-
May 30, 20245.60005.80005.60005.80005.8000-
May 29, 20242.82006.00002.82005.80005.8000100
May 28, 20245.30005.55005.30005.55005.5500-
May 27, 20245.80005.80005.80005.80005.8000150
May 24, 20245.20005.25005.20005.25005.2500-
May 23, 20245.55005.55005.25005.25005.2500-
May 22, 20245.55005.55005.55005.55005.5500-
May 21, 20245.70005.70005.55005.55005.5500-
May 20, 20245.70005.70005.70005.70005.7000-
May 17, 20245.70005.85005.70005.85005.8500224
May 16, 20245.70005.90005.70005.90005.9000-
May 15, 20245.70005.70005.70005.70005.7000-
May 14, 20245.70005.70005.55005.55005.5500100
May 13, 20245.60006.30005.60006.30006.300036
May 10, 20245.85005.85005.55005.55005.550045
May 9, 20245.85005.85005.85005.85005.8500-
May 8, 20245.85005.85005.55005.55005.5500-
May 7, 20246.00006.00005.55005.55005.550067
May 6, 20245.85005.85005.85005.85005.8500-
May 3, 20245.85005.85005.55005.55005.5500-
May 2, 20245.85005.85005.85005.85005.8500-
Apr 30, 20246.10006.10005.55005.55005.5500-
Apr 29, 20246.00006.10006.00006.10006.1000-
Apr 26, 20246.10006.15006.10006.15006.1500-
Apr 25, 20246.10006.15006.10006.15006.1500-
Apr 24, 20246.10006.15006.10006.15006.1500-
Apr 23, 20246.10006.15006.10006.15006.1500-
Apr 22, 20246.20006.20006.15006.15006.1500-
Apr 19, 20246.40006.40006.10006.10006.1000-
Apr 18, 20246.30006.30006.30006.30006.3000-
Apr 17, 20246.20006.20006.10006.10006.1000-
Apr 16, 20246.40006.40006.10006.10006.1000300
Apr 15, 20246.85007.20006.85007.20007.200050
Apr 12, 20246.65007.15006.65007.15007.1500100
Apr 11, 20246.65007.15006.35006.35006.3500250
Apr 10, 20246.70006.80006.70006.80006.8000-
Apr 9, 20246.70006.70006.30006.30006.3000-
Apr 8, 20246.70006.70006.70006.70006.7000-

Related Tickers

7MP.BE M&G PLC
2.1300
-3.88%
 
T3V2.SG abrdn PLC
1.4900
-8.02%
 
SOR.AX Strategic Elements Ltd
0.0380
-2.56%
 
LGI.F Legal & General Group Plc
2.6400
-1.79%
 
ABDNl.XC
 
AEF.AX Australian Ethical Investment Limited
4.9600
-3.69%
 
MUX.DE Mutares SE & Co. KGaA
28.35
-0.18%
 
LGEN.L Legal & General Group Plc
215.20
-3.28%