Paris - Delayed Quote EUR
Alten S.A. (ATE.PA)
79.80
-0.85
(-1.05%)
At close: April 17 at 5:35:00 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 80.65 | 81.25 | 79.35 | 79.80 | 79.80 | 42,649 |
| Apr 16, 2025 | 82.05 | 82.20 | 80.00 | 80.65 | 80.65 | 52,802 |
| Apr 15, 2025 | 81.00 | 82.95 | 81.00 | 82.95 | 82.95 | 31,662 |
| Apr 14, 2025 | 82.15 | 82.15 | 80.40 | 80.85 | 80.85 | 42,727 |
| Apr 11, 2025 | 78.00 | 79.35 | 76.10 | 78.55 | 78.55 | 36,980 |
| Apr 10, 2025 | 87.95 | 88.35 | 76.70 | 76.70 | 76.70 | 115,778 |
| Apr 9, 2025 | 80.00 | 80.55 | 76.75 | 77.35 | 77.35 | 78,247 |
| Apr 8, 2025 | 80.40 | 83.35 | 79.20 | 82.15 | 82.15 | 51,745 |
| Apr 7, 2025 | 76.00 | 82.75 | 74.40 | 78.70 | 78.70 | 154,256 |
| Apr 4, 2025 | 85.00 | 86.15 | 80.85 | 82.25 | 82.25 | 77,182 |
| Apr 3, 2025 | 88.70 | 88.90 | 86.95 | 87.15 | 87.15 | 40,439 |
| Apr 2, 2025 | 89.20 | 90.90 | 87.85 | 90.60 | 90.60 | 49,470 |
| Apr 1, 2025 | 90.60 | 91.30 | 89.40 | 90.00 | 90.00 | 24,959 |
| Mar 31, 2025 | 90.35 | 90.55 | 88.75 | 89.50 | 89.50 | 75,065 |
| Mar 28, 2025 | 93.60 | 94.50 | 90.55 | 91.25 | 91.25 | 38,638 |
| Mar 27, 2025 | 96.00 | 96.80 | 92.50 | 94.50 | 94.50 | 56,074 |
| Mar 26, 2025 | 96.55 | 98.20 | 96.20 | 97.00 | 97.00 | 71,629 |
| Mar 25, 2025 | 97.55 | 98.30 | 95.05 | 95.55 | 95.55 | 62,237 |
| Mar 24, 2025 | 98.50 | 98.90 | 96.00 | 97.40 | 97.40 | 58,169 |
| Mar 21, 2025 | 97.40 | 98.65 | 97.20 | 97.25 | 97.25 | 175,876 |
| Mar 20, 2025 | 98.20 | 98.70 | 96.95 | 98.35 | 98.35 | 47,790 |
| Mar 19, 2025 | 98.20 | 99.30 | 97.40 | 98.60 | 98.60 | 71,969 |
| Mar 18, 2025 | 97.85 | 99.20 | 96.75 | 98.65 | 98.65 | 40,005 |
| Mar 17, 2025 | 96.40 | 97.75 | 94.25 | 96.00 | 96.00 | 38,187 |
| Mar 14, 2025 | 91.75 | 96.10 | 91.00 | 96.10 | 96.10 | 53,037 |
| Mar 13, 2025 | 93.50 | 94.05 | 91.50 | 91.50 | 91.50 | 54,561 |
| Mar 12, 2025 | 95.25 | 96.90 | 93.70 | 94.40 | 94.40 | 47,474 |
| Mar 11, 2025 | 97.80 | 99.40 | 95.00 | 95.00 | 95.00 | 51,603 |
| Mar 10, 2025 | 103.00 | 103.80 | 98.00 | 98.00 | 98.00 | 64,131 |
| Mar 7, 2025 | 103.40 | 104.80 | 101.10 | 103.20 | 103.20 | 94,884 |
| Mar 6, 2025 | 95.20 | 104.70 | 94.10 | 104.20 | 104.20 | 111,686 |
| Mar 5, 2025 | 89.35 | 93.35 | 89.10 | 93.35 | 93.35 | 90,471 |
| Mar 4, 2025 | 87.50 | 88.75 | 85.55 | 85.60 | 85.60 | 30,202 |
| Mar 3, 2025 | 90.00 | 90.85 | 87.80 | 88.35 | 88.35 | 47,708 |
| Feb 28, 2025 | 87.75 | 89.00 | 87.10 | 87.70 | 87.70 | 47,499 |
| Feb 27, 2025 | 89.40 | 90.45 | 88.75 | 88.90 | 88.90 | 29,920 |
| Feb 26, 2025 | 92.15 | 92.45 | 90.60 | 90.90 | 90.90 | 26,805 |
| Feb 25, 2025 | 94.10 | 95.00 | 91.60 | 91.90 | 91.90 | 40,826 |
| Feb 24, 2025 | 97.50 | 99.45 | 94.40 | 95.30 | 95.30 | 43,084 |
| Feb 21, 2025 | 97.05 | 102.00 | 95.60 | 97.15 | 97.15 | 139,090 |
| Feb 20, 2025 | 88.50 | 89.50 | 87.60 | 88.00 | 88.00 | 32,457 |
| Feb 19, 2025 | 89.25 | 90.15 | 88.60 | 89.10 | 89.10 | 33,991 |
| Feb 18, 2025 | 91.40 | 91.40 | 87.95 | 89.25 | 89.25 | 39,990 |
| Feb 17, 2025 | 91.00 | 91.60 | 90.60 | 91.60 | 91.60 | 20,342 |
| Feb 14, 2025 | 90.50 | 91.90 | 90.25 | 91.55 | 91.55 | 37,201 |
| Feb 13, 2025 | 88.00 | 90.50 | 87.80 | 90.30 | 90.30 | 40,641 |
| Feb 12, 2025 | 87.50 | 88.00 | 85.70 | 86.55 | 86.55 | 24,748 |
| Feb 11, 2025 | 86.95 | 87.35 | 86.05 | 87.05 | 87.05 | 14,940 |
| Feb 10, 2025 | 87.30 | 87.95 | 86.25 | 87.25 | 87.25 | 24,709 |
| Feb 7, 2025 | 87.75 | 88.25 | 86.75 | 87.00 | 87.00 | 24,100 |
| Feb 6, 2025 | 87.40 | 88.20 | 86.50 | 87.75 | 87.75 | 25,497 |
| Feb 5, 2025 | 86.80 | 87.40 | 86.70 | 87.25 | 87.25 | 20,968 |
| Feb 4, 2025 | 86.80 | 88.00 | 86.40 | 87.20 | 87.20 | 28,989 |
| Feb 3, 2025 | 86.25 | 87.00 | 85.40 | 86.20 | 86.20 | 37,560 |
| Jan 31, 2025 | 89.15 | 89.25 | 88.50 | 89.25 | 89.25 | 25,973 |
| Jan 30, 2025 | 89.75 | 90.20 | 88.90 | 89.15 | 89.15 | 29,704 |
| Jan 29, 2025 | 88.75 | 90.50 | 88.40 | 89.25 | 89.25 | 40,316 |
| Jan 28, 2025 | 85.80 | 92.40 | 85.80 | 89.20 | 89.20 | 86,133 |
| Jan 27, 2025 | 79.00 | 82.80 | 78.85 | 82.80 | 82.80 | 63,942 |
| Jan 24, 2025 | 80.15 | 82.60 | 80.15 | 80.90 | 80.90 | 38,742 |
| Jan 23, 2025 | 80.30 | 80.60 | 79.60 | 79.80 | 79.80 | 26,437 |
| Jan 22, 2025 | 80.40 | 81.45 | 79.20 | 80.40 | 80.40 | 36,548 |
| Jan 21, 2025 | 79.25 | 80.40 | 78.80 | 80.25 | 80.25 | 35,875 |
| Jan 20, 2025 | 80.00 | 81.00 | 79.20 | 79.40 | 79.40 | 22,553 |
| Jan 17, 2025 | 78.80 | 79.70 | 77.75 | 79.70 | 79.70 | 41,429 |
| Jan 16, 2025 | 79.20 | 80.35 | 77.95 | 78.80 | 78.80 | 34,679 |
| Jan 15, 2025 | 76.65 | 78.65 | 76.60 | 77.60 | 77.60 | 30,373 |
| Jan 14, 2025 | 78.00 | 78.65 | 76.45 | 76.45 | 76.45 | 28,513 |
| Jan 13, 2025 | 76.90 | 77.60 | 76.10 | 77.45 | 77.45 | 22,581 |
| Jan 10, 2025 | 77.10 | 78.30 | 76.65 | 77.40 | 77.40 | 26,393 |
| Jan 9, 2025 | 77.55 | 78.00 | 77.05 | 77.25 | 77.25 | 22,416 |
| Jan 8, 2025 | 80.30 | 80.45 | 77.35 | 78.00 | 78.00 | 33,210 |
| Jan 7, 2025 | 80.70 | 81.50 | 80.10 | 80.55 | 80.55 | 29,358 |
| Jan 6, 2025 | 79.55 | 82.35 | 79.50 | 81.10 | 81.10 | 52,740 |
| Jan 3, 2025 | 78.70 | 78.95 | 78.20 | 78.25 | 78.25 | 27,301 |
| Jan 2, 2025 | 79.40 | 80.00 | 78.00 | 78.80 | 78.80 | 25,878 |
| Dec 31, 2024 | 77.00 | 79.05 | 76.95 | 79.05 | 79.05 | 7,303 |
| Dec 30, 2024 | 78.10 | 78.40 | 77.05 | 77.35 | 77.35 | 27,830 |
| Dec 27, 2024 | 77.70 | 79.05 | 77.60 | 78.30 | 78.30 | 17,839 |
| Dec 24, 2024 | 77.50 | 78.25 | 77.50 | 77.60 | 77.60 | 4,552 |
| Dec 23, 2024 | 76.45 | 77.60 | 76.10 | 77.40 | 77.40 | 14,337 |
| Dec 20, 2024 | 75.95 | 77.80 | 75.75 | 76.95 | 76.95 | 76,804 |
| Dec 19, 2024 | 75.30 | 76.75 | 75.30 | 76.65 | 76.65 | 35,845 |
| Dec 18, 2024 | 76.00 | 78.65 | 75.90 | 77.25 | 77.25 | 37,664 |
| Dec 17, 2024 | 74.85 | 76.85 | 74.85 | 75.95 | 75.95 | 42,564 |
| Dec 16, 2024 | 77.15 | 77.35 | 74.75 | 75.55 | 75.55 | 40,602 |
| Dec 13, 2024 | 77.30 | 78.35 | 77.15 | 77.65 | 77.65 | 71,280 |
| Dec 12, 2024 | 79.65 | 80.20 | 77.15 | 77.20 | 77.20 | 51,322 |
| Dec 11, 2024 | 80.65 | 80.80 | 78.95 | 79.70 | 79.70 | 32,552 |
| Dec 10, 2024 | 81.40 | 82.65 | 80.85 | 81.15 | 81.15 | 39,264 |
| Dec 9, 2024 | 81.20 | 82.85 | 81.20 | 82.15 | 82.15 | 36,730 |
| Dec 6, 2024 | 79.85 | 81.10 | 79.85 | 80.95 | 80.95 | 27,709 |
| Dec 5, 2024 | 78.20 | 80.30 | 78.20 | 80.20 | 80.20 | 40,654 |
| Dec 4, 2024 | 75.60 | 79.00 | 75.60 | 78.80 | 78.80 | 42,049 |
| Dec 3, 2024 | 74.80 | 75.95 | 74.50 | 75.15 | 75.15 | 38,010 |
| Dec 2, 2024 | 74.55 | 75.65 | 74.40 | 74.80 | 74.80 | 63,870 |
| Nov 29, 2024 | 76.45 | 76.85 | 74.65 | 75.45 | 75.45 | 51,931 |
| Nov 28, 2024 | 77.60 | 77.75 | 76.50 | 76.70 | 76.70 | 30,871 |
| Nov 27, 2024 | 79.25 | 79.25 | 76.80 | 76.80 | 76.80 | 35,789 |
| Nov 26, 2024 | 79.55 | 80.40 | 78.40 | 79.50 | 79.50 | 42,064 |
| Nov 25, 2024 | 78.90 | 79.95 | 78.60 | 79.80 | 79.80 | 83,807 |
| Nov 22, 2024 | 78.05 | 79.00 | 77.70 | 78.55 | 78.55 | 41,580 |
| Nov 21, 2024 | 76.60 | 77.70 | 75.90 | 77.70 | 77.70 | 33,900 |
| Nov 20, 2024 | 77.20 | 77.60 | 75.35 | 76.65 | 76.65 | 27,554 |
| Nov 19, 2024 | 77.60 | 78.30 | 75.95 | 76.75 | 76.75 | 31,473 |
| Nov 18, 2024 | 77.00 | 77.90 | 76.25 | 77.40 | 77.40 | 108,368 |
| Nov 15, 2024 | 75.90 | 77.25 | 75.40 | 76.45 | 76.45 | 50,505 |
| Nov 14, 2024 | 75.85 | 76.70 | 75.30 | 76.65 | 76.65 | 138,162 |
| Nov 13, 2024 | 76.70 | 76.70 | 74.60 | 75.45 | 75.45 | 41,017 |
| Nov 12, 2024 | 77.75 | 78.20 | 76.80 | 76.95 | 76.95 | 23,650 |
| Nov 11, 2024 | 79.20 | 79.65 | 78.50 | 78.65 | 78.65 | 22,989 |
| Nov 8, 2024 | 78.50 | 78.90 | 77.85 | 78.25 | 78.25 | 40,636 |
| Nov 7, 2024 | 77.00 | 78.65 | 77.00 | 78.40 | 78.40 | 25,957 |
| Nov 6, 2024 | 78.40 | 79.05 | 75.90 | 76.20 | 76.20 | 30,838 |
| Nov 5, 2024 | 77.50 | 78.30 | 77.05 | 78.00 | 78.00 | 30,893 |
| Nov 4, 2024 | 78.95 | 79.85 | 77.65 | 77.65 | 77.65 | 24,703 |
| Nov 1, 2024 | 77.60 | 79.60 | 77.40 | 79.60 | 79.60 | 39,297 |
| Oct 31, 2024 | 78.25 | 79.60 | 77.65 | 77.70 | 77.70 | 47,814 |
| Oct 30, 2024 | 80.65 | 80.80 | 78.45 | 78.85 | 78.85 | 67,421 |
| Oct 29, 2024 | 81.85 | 82.50 | 80.95 | 81.60 | 81.60 | 25,164 |
| Oct 28, 2024 | 81.00 | 82.80 | 80.40 | 81.35 | 81.35 | 39,718 |
| Oct 25, 2024 | 80.30 | 84.40 | 79.90 | 82.00 | 82.00 | 209,887 |
| Oct 24, 2024 | 88.75 | 90.00 | 88.50 | 88.50 | 88.50 | 37,857 |
| Oct 23, 2024 | 89.85 | 91.40 | 88.25 | 88.70 | 88.70 | 27,493 |
| Oct 22, 2024 | 89.20 | 90.45 | 88.30 | 90.45 | 90.45 | 44,449 |
| Oct 21, 2024 | 90.80 | 92.40 | 89.00 | 89.05 | 89.05 | 19,803 |
| Oct 18, 2024 | 90.00 | 92.25 | 90.00 | 91.15 | 91.15 | 36,016 |
| Oct 17, 2024 | 89.00 | 90.95 | 88.75 | 90.00 | 90.00 | 42,642 |
| Oct 16, 2024 | 90.20 | 90.65 | 89.40 | 89.40 | 89.40 | 38,758 |
| Oct 15, 2024 | 91.90 | 92.40 | 90.00 | 90.45 | 90.45 | 38,856 |
| Oct 14, 2024 | 91.40 | 91.60 | 90.00 | 91.55 | 91.55 | 63,290 |
| Oct 11, 2024 | 91.40 | 92.20 | 91.30 | 91.45 | 91.45 | 22,206 |
| Oct 10, 2024 | 92.00 | 92.00 | 90.60 | 91.40 | 91.40 | 39,347 |
| Oct 9, 2024 | 91.90 | 93.00 | 91.75 | 92.20 | 92.20 | 30,142 |
| Oct 8, 2024 | 92.20 | 92.60 | 90.70 | 91.85 | 91.85 | 46,133 |
| Oct 7, 2024 | 92.00 | 94.35 | 90.10 | 93.20 | 93.20 | 47,403 |
| Oct 4, 2024 | 94.75 | 97.40 | 94.40 | 96.55 | 96.55 | 21,792 |
| Oct 3, 2024 | 97.35 | 97.60 | 94.80 | 94.80 | 94.80 | 31,189 |
| Oct 2, 2024 | 97.60 | 98.30 | 97.00 | 97.75 | 97.75 | 33,141 |
| Oct 1, 2024 | 100.50 | 100.60 | 97.50 | 97.55 | 97.55 | 32,338 |
| Sep 30, 2024 | 102.90 | 102.90 | 100.10 | 100.10 | 100.10 | 30,103 |
| Sep 27, 2024 | 102.20 | 103.50 | 102.20 | 103.50 | 103.50 | 40,542 |
| Sep 26, 2024 | 101.40 | 102.30 | 100.80 | 101.80 | 101.80 | 26,442 |
| Sep 25, 2024 | 99.35 | 99.80 | 98.45 | 99.55 | 99.55 | 26,506 |
| Sep 24, 2024 | 100.20 | 102.10 | 99.10 | 100.10 | 100.10 | 29,900 |
| Sep 23, 2024 | 98.00 | 99.50 | 97.40 | 98.80 | 98.80 | 44,425 |
| Sep 20, 2024 | 95.70 | 100.50 | 94.20 | 97.05 | 97.05 | 147,707 |
| Sep 19, 2024 | 98.40 | 101.80 | 98.20 | 101.30 | 101.30 | 46,241 |
| Sep 18, 2024 | 97.60 | 97.60 | 95.90 | 96.90 | 96.90 | 27,469 |
| Sep 17, 2024 | 98.10 | 99.20 | 97.80 | 97.80 | 97.80 | 27,926 |
| Sep 16, 2024 | 97.60 | 98.15 | 96.85 | 97.45 | 97.45 | 25,574 |
| Sep 13, 2024 | 96.15 | 98.35 | 96.15 | 98.30 | 98.30 | 25,034 |
| Sep 12, 2024 | 97.40 | 99.60 | 95.50 | 96.15 | 96.15 | 47,937 |
| Sep 11, 2024 | 93.40 | 94.65 | 93.10 | 93.45 | 93.45 | 27,298 |
| Sep 10, 2024 | 92.20 | 95.10 | 92.20 | 93.35 | 93.35 | 45,427 |
| Sep 9, 2024 | 91.50 | 92.25 | 91.10 | 92.25 | 92.25 | 55,369 |
| Sep 6, 2024 | 91.50 | 91.65 | 90.00 | 90.90 | 90.90 | 84,643 |
| Sep 5, 2024 | 91.60 | 92.40 | 91.10 | 91.45 | 91.45 | 121,367 |
| Sep 4, 2024 | 95.00 | 96.10 | 91.55 | 91.55 | 91.55 | 52,919 |
| Sep 3, 2024 | 101.40 | 101.70 | 96.80 | 97.40 | 97.40 | 39,423 |
| Sep 2, 2024 | 101.70 | 102.10 | 100.20 | 101.50 | 101.50 | 30,626 |
| Aug 30, 2024 | 100.00 | 102.20 | 99.70 | 101.60 | 101.60 | 36,481 |
| Aug 29, 2024 | 99.85 | 100.60 | 99.50 | 100.60 | 100.60 | 29,953 |
| Aug 28, 2024 | 99.80 | 100.30 | 99.30 | 100.00 | 100.00 | 21,180 |
| Aug 27, 2024 | 99.60 | 101.00 | 99.50 | 99.80 | 99.80 | 15,251 |
| Aug 26, 2024 | 99.75 | 100.10 | 99.20 | 99.65 | 99.65 | 11,979 |
| Aug 23, 2024 | 99.20 | 100.10 | 98.65 | 99.65 | 99.65 | 19,107 |
| Aug 22, 2024 | 100.10 | 100.30 | 99.05 | 99.25 | 99.25 | 17,396 |
| Aug 21, 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 17,720 |
| Aug 20, 2024 | 100.70 | 101.40 | 98.90 | 98.90 | 98.90 | 25,938 |
| Aug 19, 2024 | 99.30 | 100.70 | 99.30 | 100.50 | 100.50 | 21,251 |
| Aug 16, 2024 | 99.30 | 99.65 | 98.45 | 99.30 | 99.30 | 23,965 |
| Aug 15, 2024 | 97.80 | 99.50 | 97.35 | 98.95 | 98.95 | 50,744 |
| Aug 14, 2024 | 98.15 | 98.80 | 96.55 | 97.50 | 97.50 | 18,492 |
| Aug 13, 2024 | 96.40 | 97.30 | 95.80 | 97.30 | 97.30 | 25,399 |
| Aug 12, 2024 | 97.10 | 97.40 | 96.10 | 96.25 | 96.25 | 13,905 |
| Aug 9, 2024 | 95.95 | 97.40 | 95.95 | 96.55 | 96.55 | 18,684 |
| Aug 8, 2024 | 96.65 | 96.85 | 95.65 | 95.75 | 95.75 | 39,000 |
| Aug 7, 2024 | 95.00 | 98.05 | 94.85 | 97.70 | 97.70 | 48,698 |
| Aug 6, 2024 | 95.45 | 96.15 | 94.60 | 94.60 | 94.60 | 24,840 |
| Aug 5, 2024 | 94.45 | 95.40 | 92.15 | 94.85 | 94.85 | 59,608 |
| Aug 2, 2024 | 98.10 | 99.20 | 96.80 | 97.00 | 97.00 | 36,417 |
| Aug 1, 2024 | 100.80 | 101.50 | 98.75 | 99.20 | 99.20 | 34,630 |
| Jul 31, 2024 | 102.40 | 103.30 | 101.50 | 101.80 | 101.80 | 32,717 |
| Jul 30, 2024 | 99.95 | 102.40 | 99.80 | 101.00 | 101.00 | 27,776 |
| Jul 29, 2024 | 101.80 | 101.80 | 100.00 | 100.00 | 100.00 | 59,978 |
| Jul 26, 2024 | 98.40 | 101.60 | 98.00 | 101.60 | 101.60 | 69,460 |
| Jul 25, 2024 | 100.20 | 100.60 | 98.00 | 100.00 | 100.00 | 46,396 |
| Jul 24, 2024 | 102.00 | 103.30 | 101.00 | 101.10 | 101.10 | 87,884 |
| Jul 23, 2024 | 105.00 | 105.20 | 102.80 | 103.00 | 103.00 | 88,708 |
| Jul 22, 2024 | 103.00 | 104.70 | 102.80 | 104.40 | 104.40 | 69,978 |
| Jul 19, 2024 | 108.30 | 108.30 | 101.20 | 102.60 | 102.60 | 95,291 |
| Jul 18, 2024 | 108.40 | 110.70 | 107.20 | 109.10 | 109.10 | 28,869 |
| Jul 17, 2024 | 107.50 | 108.80 | 107.20 | 107.90 | 107.90 | 19,823 |
| Jul 16, 2024 | 108.00 | 108.60 | 106.20 | 107.60 | 107.60 | 27,160 |
| Jul 15, 2024 | 108.50 | 110.60 | 108.20 | 109.10 | 109.10 | 43,206 |
| Jul 12, 2024 | 105.70 | 108.70 | 105.70 | 108.70 | 108.70 | 44,477 |
| Jul 11, 2024 | 105.80 | 107.70 | 105.00 | 107.50 | 107.50 | 43,058 |
| Jul 10, 2024 | 103.90 | 105.50 | 103.20 | 104.90 | 104.90 | 32,393 |
| Jul 9, 2024 | 108.00 | 108.10 | 103.20 | 103.70 | 103.70 | 46,257 |
| Jul 8, 2024 | 108.00 | 111.50 | 107.80 | 108.00 | 108.00 | 52,481 |
| Jul 5, 2024 | 107.90 | 109.10 | 107.70 | 108.20 | 108.20 | 39,584 |
| Jul 4, 2024 | 106.70 | 108.30 | 106.60 | 107.30 | 107.30 | 23,047 |
| Jul 3, 2024 | 104.70 | 107.40 | 104.10 | 106.20 | 106.20 | 37,708 |
| Jul 2, 2024 | 104.40 | 106.60 | 104.10 | 104.20 | 104.20 | 46,466 |
| Jul 1, 2024 | 106.70 | 108.20 | 105.10 | 105.30 | 105.30 | 72,946 |
| Jun 28, 2024 | 106.20 | 106.70 | 102.30 | 102.50 | 102.50 | 64,069 |
| Jun 27, 2024 | 106.00 | 106.90 | 105.30 | 106.00 | 106.00 | 42,365 |
| Jun 26, 2024 | 109.20 | 109.40 | 106.50 | 106.50 | 106.50 | 53,046 |
| Jun 25, 2024 | 108.70 | 108.70 | 106.90 | 108.10 | 108.10 | 43,977 |
| Jun 24, 2024 | 1.5 Dividend | |||||
| Jun 24, 2024 | 107.40 | 109.40 | 106.90 | 109.40 | 109.40 | 36,517 |
| Jun 21, 2024 | 109.10 | 109.30 | 107.60 | 109.00 | 107.50 | 247,599 |
| Jun 20, 2024 | 107.50 | 109.50 | 107.00 | 109.30 | 107.80 | 53,657 |
| Jun 19, 2024 | 110.40 | 110.50 | 107.40 | 107.40 | 105.92 | 44,367 |
| Jun 18, 2024 | 109.50 | 110.40 | 109.00 | 110.40 | 108.88 | 48,928 |
| Jun 17, 2024 | 108.80 | 110.20 | 108.60 | 108.80 | 107.30 | 31,861 |
| Jun 14, 2024 | 112.20 | 112.30 | 108.30 | 108.30 | 106.81 | 69,750 |
| Jun 13, 2024 | 114.40 | 114.50 | 112.40 | 112.60 | 111.05 | 53,527 |
| Jun 12, 2024 | 111.80 | 115.40 | 111.50 | 114.50 | 112.92 | 56,728 |
| Jun 11, 2024 | 116.10 | 116.80 | 112.20 | 112.20 | 110.66 | 60,443 |
| Jun 10, 2024 | 114.60 | 115.50 | 113.60 | 115.50 | 113.91 | 39,067 |
| Jun 7, 2024 | 118.50 | 118.50 | 115.60 | 117.00 | 115.39 | 58,596 |
| Jun 6, 2024 | 119.20 | 119.90 | 118.20 | 118.60 | 116.97 | 40,877 |
| Jun 5, 2024 | 117.30 | 118.90 | 116.10 | 118.90 | 117.26 | 63,669 |
| Jun 4, 2024 | 116.10 | 116.80 | 114.90 | 116.40 | 114.80 | 49,804 |
| Jun 3, 2024 | 119.00 | 119.20 | 116.40 | 116.40 | 114.80 | 36,329 |
| May 31, 2024 | 120.00 | 120.00 | 116.20 | 117.70 | 116.08 | 72,157 |
| May 30, 2024 | 118.50 | 121.90 | 117.80 | 120.20 | 118.55 | 46,112 |
| May 29, 2024 | 124.10 | 124.10 | 119.30 | 119.70 | 118.05 | 41,951 |
| May 28, 2024 | 126.00 | 126.80 | 124.80 | 124.80 | 123.08 | 35,256 |
| May 27, 2024 | 125.40 | 126.70 | 125.00 | 125.70 | 123.97 | 24,762 |
| May 24, 2024 | 125.40 | 126.50 | 124.70 | 125.40 | 123.67 | 39,654 |
| May 23, 2024 | 125.40 | 127.40 | 125.10 | 126.60 | 124.86 | 19,834 |
| May 22, 2024 | 125.80 | 126.20 | 125.10 | 126.20 | 124.46 | 25,528 |
| May 21, 2024 | 125.50 | 126.40 | 124.70 | 125.90 | 124.17 | 50,517 |
| May 20, 2024 | 124.60 | 125.70 | 124.30 | 125.70 | 123.97 | 21,733 |
| May 17, 2024 | 124.00 | 124.70 | 122.90 | 124.70 | 122.98 | 34,839 |
| May 16, 2024 | 125.10 | 126.20 | 124.80 | 124.80 | 123.08 | 28,123 |
| May 15, 2024 | 124.80 | 126.20 | 123.40 | 124.70 | 122.98 | 26,275 |
| May 14, 2024 | 123.60 | 126.50 | 123.50 | 124.60 | 122.89 | 69,324 |
| May 13, 2024 | 123.50 | 124.00 | 122.00 | 123.60 | 121.90 | 76,310 |
| May 10, 2024 | 120.60 | 122.40 | 120.40 | 121.80 | 120.12 | 30,403 |
| May 9, 2024 | 121.70 | 122.20 | 119.60 | 120.50 | 118.84 | 33,029 |
| May 8, 2024 | 120.00 | 121.50 | 119.20 | 121.50 | 119.83 | 48,779 |
| May 7, 2024 | 119.00 | 119.90 | 118.50 | 119.80 | 118.15 | 37,416 |
| May 6, 2024 | 115.10 | 118.30 | 115.00 | 118.30 | 116.67 | 47,575 |
| May 3, 2024 | 110.80 | 114.90 | 110.80 | 114.20 | 112.63 | 57,189 |
| May 2, 2024 | 110.30 | 111.40 | 109.30 | 110.20 | 108.68 | 57,303 |
| Apr 30, 2024 | 111.80 | 111.80 | 108.90 | 110.70 | 109.18 | 143,449 |
| Apr 29, 2024 | 115.00 | 115.80 | 112.20 | 112.20 | 110.66 | 90,984 |
| Apr 26, 2024 | 123.00 | 123.40 | 114.20 | 114.20 | 112.63 | 124,008 |
| Apr 25, 2024 | 130.30 | 130.30 | 127.50 | 128.90 | 127.13 | 30,839 |
| Apr 24, 2024 | 131.50 | 132.80 | 130.40 | 130.40 | 128.61 | 26,510 |
| Apr 23, 2024 | 129.90 | 131.70 | 129.60 | 131.20 | 129.39 | 20,876 |
| Apr 22, 2024 | 128.60 | 129.80 | 128.30 | 129.50 | 127.72 | 19,945 |
| Apr 19, 2024 | 128.60 | 128.60 | 126.20 | 128.10 | 126.34 | 44,934 |
| Apr 18, 2024 | 129.20 | 131.20 | 128.70 | 130.10 | 128.31 | 36,421 |
| Apr 17, 2024 | 129.40 | 130.20 | 128.90 | 128.90 | 127.13 | 26,128 |
Related Tickers
AUB.PA Aubay Société Anonyme
45.80
+0.55%
ALITL.PA IT Link SA
23.85
0.00%
CAP.PA Capgemini SE
126.90
-1.36%
NVQ.F Novabase S.G.P.S., S.A.
7.15
0.00%
ALKEY.PA Keyrus S.A.
7.88
+6.47%
GFT.F GFT Technologies SE
22.40
+2.52%
SOP.PA Sopra Steria Group SA
172.30
-0.98%
WAVE.PA Wavestone SA
45.45
-1.30%
IDA.BE Indra Sistemas SA
27.30
-1.80%
TNXT.MI Tinexta S.p.A.
8.46
-0.06%