Stuttgart - Delayed Quote EUR

Atos SE (AXI.SG)

Compare
0.0020
0.0000
(0.00%)
At close: January 10 at 5:52:57 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0021 0.0021 0.0019 0.0020 0.0020 15,466,354
Jan 9, 2025 0.0022 0.0022 0.0019 0.0020 0.0020 21,865,467
Jan 8, 2025 0.0022 0.0023 0.0021 0.0021 0.0021 17,684,861
Jan 7, 2025 0.0023 0.0024 0.0022 0.0023 0.0023 13,787,092
Jan 6, 2025 0.0025 0.0025 0.0023 0.0025 0.0025 9,182,176
Jan 3, 2025 0.0024 0.0025 0.0024 0.0025 0.0025 20,821,853
Jan 2, 2025 0.0027 0.0027 0.0025 0.0026 0.0026 14,727,011
Dec 30, 2024 0.0028 0.0029 0.0027 0.0028 0.0028 48,480,693
Dec 27, 2024 0.0025 0.0029 0.0024 0.0027 0.0027 48,442,572
Dec 23, 2024 0.0022 0.0024 0.0021 0.0024 0.0024 64,286,225
Dec 20, 2024 0.0020 0.0022 0.0020 0.0022 0.0022 6,788,535
Dec 19, 2024 0.0023 0.0024 0.0020 0.0022 0.0022 31,513,457
Dec 18, 2024 0.0016 0.0021 0.0015 0.0021 0.0021 24,574,808
Dec 17, 2024 0.0020 0.0020 0.0016 0.0018 0.0018 18,532,785
Dec 16, 2024 0.0023 0.0024 0.0018 0.0020 0.0020 8,907,220
Dec 13, 2024 0.0030 0.0031 0.0021 0.0024 0.0024 7,965,000
Dec 12, 2024 0.0018 0.0031 0.0017 0.0031 0.0031 18,967,147
Dec 11, 2024 0.0021 0.0021 0.0017 0.0018 0.0018 6,729,117
Dec 10, 2024 0.0026 0.0028 0.0021 0.0021 0.0021 6,711,590
Dec 9, 2024 0.0029 0.0031 0.0026 0.0028 0.0028 12,294,789
Dec 6, 2024 0.0420 0.0450 0.0026 0.0027 0.0027 26,153,581
Dec 5, 2024 0.3050 0.3051 0.1820 0.1950 0.1950 245,022
Dec 4, 2024 0.4101 0.4101 0.3010 0.3399 0.3399 16,200
Dec 3, 2024 0.6546 0.6910 0.3964 0.5020 0.5020 68,038
Dec 2, 2024 0.8406 0.8754 0.6786 0.6916 0.6916 40,000
Nov 29, 2024 0.8406 1.0720 0.6526 0.8100 0.8100 75,321
Nov 28, 2024 1.2500 1.6780 0.7300 0.7300 0.7300 92,388
Nov 27, 2024 0.6100 1.9000 0.6100 1.5000 1.5000 43,951
Nov 26, 2024 0.3761 0.5966 0.3761 0.5456 0.5456 20,100
Nov 25, 2024 0.1600 0.3038 0.1600 0.2545 0.2545 -
Nov 22, 2024 0.1450 0.1699 0.1450 0.1581 0.1581 3,800
Nov 21, 2024 0.1709 0.1845 0.1572 0.1572 0.1572 9,310
Nov 20, 2024 0.1894 0.2141 0.1859 0.1963 0.1963 20,000
Nov 19, 2024 0.2200 0.2349 0.2051 0.2096 0.2096 12,000
Nov 18, 2024 0.1805 0.2486 0.1805 0.2384 0.2384 -
Nov 15, 2024 0.1737 0.2511 0.1737 0.2481 0.2481 3,900
Nov 14, 2024 0.3213 0.3213 0.1804 0.1862 0.1862 14,600
Nov 13, 2024 0.3972 0.4499 0.2817 0.2817 0.2817 3,800
Nov 12, 2024 0.3000 0.4389 0.2850 0.4389 0.4389 300
Nov 11, 2024 0.0048 0.0049 0.0048 0.0049 0.0049 281,050
Nov 8, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Nov 7, 2024 0.0047 0.0049 0.0047 0.0048 0.0048 -
Nov 6, 2024 0.0047 0.0049 0.0047 0.0048 0.0048 -
Nov 5, 2024 0.0048 0.0050 0.0047 0.0047 0.0047 -
Nov 4, 2024 0.0049 0.0050 0.0049 0.0050 0.0050 -
Nov 1, 2024 0.6478 0.6808 0.6478 0.6696 0.6696 -
Oct 31, 2024 0.6354 0.6662 0.6354 0.6642 0.6642 -
Oct 30, 2024 0.6732 0.6732 0.6654 0.6688 0.6688 -
Oct 29, 2024 0.6748 0.6934 0.6748 0.6914 0.6914 -
Oct 28, 2024 0.6754 0.7074 0.6754 0.6954 0.6954 -
Oct 25, 2024 0.6802 0.7114 0.6802 0.6996 0.6996 75
Oct 24, 2024 0.6918 0.7172 0.6918 0.7128 0.7128 -
Oct 23, 2024 0.6932 0.7278 0.6908 0.6908 0.6908 300
Oct 22, 2024 0.7200 0.7430 0.7090 0.7430 0.7430 27,500
Oct 21, 2024 0.7226 0.7412 0.7146 0.7232 0.7232 1,026
Oct 18, 2024 0.7196 0.8042 0.7196 0.7462 0.7462 6,600
Oct 17, 2024 0.6980 0.7194 0.6980 0.7064 0.7064 -
Oct 16, 2024 0.6490 0.7074 0.6490 0.7074 0.7074 -
Oct 15, 2024 0.6700 0.6880 0.6640 0.6840 0.6840 -
Oct 14, 2024 0.6728 0.6728 0.6608 0.6616 0.6616 10,000
Oct 11, 2024 0.6680 0.6724 0.6680 0.6684 0.6684 -
Oct 10, 2024 0.6402 0.6726 0.6402 0.6638 0.6638 1,500
Oct 9, 2024 0.6508 0.6706 0.6508 0.6686 0.6686 -
Oct 8, 2024 0.6534 0.6696 0.6534 0.6696 0.6696 5,000
Oct 7, 2024 0.6430 0.6774 0.6430 0.6760 0.6760 820
Oct 4, 2024 0.6744 0.6744 0.6744 0.6744 0.6744 -
Oct 3, 2024 0.6558 0.6558 0.6558 0.6558 0.6558 -
Oct 2, 2024 0.6802 0.6802 0.6802 0.6802 0.6802 -
Oct 1, 2024 0.6906 0.6906 0.6906 0.6906 0.6906 -
Sep 30, 2024 0.6768 0.6900 0.6768 0.6900 0.6900 4,000
Sep 27, 2024 0.6614 0.7226 0.6614 0.6756 0.6756 9,000
Sep 26, 2024 0.6556 0.6860 0.6556 0.6746 0.6746 -
Sep 25, 2024 0.6392 0.6828 0.6392 0.6794 0.6794 -
Sep 24, 2024 0.6552 0.6804 0.6552 0.6716 0.6716 -
Sep 23, 2024 0.6500 0.7004 0.6500 0.6766 0.6766 9,000
Sep 20, 2024 0.7520 0.7768 0.7520 0.7662 0.7662 -
Sep 19, 2024 0.7400 0.8100 0.7400 0.7736 0.7736 1,020
Sep 18, 2024 0.6802 0.8742 0.6802 0.7000 0.7000 7,200
Sep 17, 2024 0.6302 0.6654 0.6302 0.6654 0.6654 3,370
Sep 16, 2024 0.6302 0.6550 0.6302 0.6302 0.6302 5,000
Sep 13, 2024 0.6402 0.6614 0.6402 0.6506 0.6506 500
Sep 12, 2024 0.6360 0.6586 0.6360 0.6526 0.6526 -
Sep 11, 2024 0.6492 0.6616 0.6492 0.6600 0.6600 -
Sep 10, 2024 0.6722 0.6924 0.6592 0.6814 0.6814 500
Sep 9, 2024 0.6872 0.7038 0.6872 0.7024 0.7024 3,000
Sep 6, 2024 0.6932 0.7000 0.6910 0.6964 0.6964 -
Sep 5, 2024 0.6806 0.7196 0.6806 0.7134 0.7134 -
Sep 4, 2024 0.6916 0.7134 0.6892 0.7100 0.7100 13,400
Sep 3, 2024 0.7412 0.7412 0.7086 0.7164 0.7164 -
Sep 2, 2024 0.7500 0.7966 0.7500 0.7870 0.7870 -
Aug 30, 2024 0.7822 0.8160 0.7822 0.8160 0.8160 -
Aug 29, 2024 0.7852 0.7852 0.7852 0.7852 0.7852 -
Aug 28, 2024 0.7922 0.8100 0.7922 0.8042 0.8042 -
Aug 27, 2024 0.8100 0.8298 0.8100 0.8258 0.8258 -
Aug 26, 2024 0.7998 0.8362 0.7998 0.8358 0.8358 50
Aug 23, 2024 0.8014 0.8380 0.8008 0.8008 0.8008 5,070
Aug 22, 2024 0.8232 0.8396 0.8232 0.8396 0.8396 -
Aug 21, 2024 0.8422 0.8600 0.8422 0.8546 0.8546 -
Aug 20, 2024 0.8902 0.8902 0.8656 0.8712 0.8712 -
Aug 19, 2024 0.8674 0.8896 0.8674 0.8718 0.8718 -
Aug 16, 2024 0.8234 0.8968 0.8234 0.8868 0.8868 5,040
Aug 15, 2024 0.8212 0.8486 0.8212 0.8486 0.8486 -
Aug 14, 2024 0.7852 0.8360 0.7852 0.8348 0.8348 7,000
Aug 13, 2024 0.8356 0.8458 0.8062 0.8072 0.8072 -
Aug 12, 2024 0.8396 0.8740 0.8396 0.8672 0.8672 -
Aug 9, 2024 0.8602 0.9002 0.8602 0.8778 0.8778 -
Aug 8, 2024 0.8604 0.9032 0.8604 0.8976 0.8976 -
Aug 7, 2024 0.8792 0.9302 0.8792 0.9026 0.9026 900
Aug 6, 2024 0.8420 0.9180 0.8420 0.9180 0.9180 100
Aug 5, 2024 0.8548 0.8760 0.8392 0.8406 0.8406 -
Aug 2, 2024 0.9448 0.9570 0.8904 0.8904 0.8904 -
Aug 1, 2024 0.9600 0.9650 0.8370 0.9632 0.9632 -
Jul 31, 2024 0.9670 1.0320 0.9670 0.9964 0.9964 -
Jul 30, 2024 0.8534 0.9404 0.8160 0.9404 0.9404 13,800
Jul 29, 2024 0.9318 0.9650 0.8596 0.8596 0.8596 1,200
Jul 26, 2024 0.9814 1.0400 0.9610 0.9642 0.9642 1,000
Jul 25, 2024 0.9390 0.9864 0.9390 0.9864 0.9864 13,952
Jul 24, 2024 1.0040 1.0345 1.0040 1.0080 1.0080 -
Jul 23, 2024 1.1080 1.1080 1.0005 1.0300 1.0300 10,910
Jul 22, 2024 1.1490 1.1490 1.0320 1.0320 1.0320 12,280
Jul 19, 2024 1.2645 1.2670 1.1620 1.1620 1.1620 10,819
Jul 18, 2024 1.2455 1.3470 1.2455 1.2705 1.2705 4,550
Jul 17, 2024 1.1300 1.2450 1.1220 1.1490 1.1490 3,460
Jul 16, 2024 1.3600 1.5075 1.0570 1.0570 1.0570 29,650
Jul 15, 2024 1.0400 1.3865 1.0400 1.3565 1.3565 27,350
Jul 12, 2024 0.9020 1.0875 0.9020 0.9402 0.9402 23,100
Jul 11, 2024 0.7376 0.8556 0.7376 0.8478 0.8478 16,300
Jul 10, 2024 0.6490 0.7526 0.6490 0.7392 0.7392 6,200
Jul 9, 2024 0.6634 0.6974 0.6426 0.6426 0.6426 2,000
Jul 8, 2024 0.7372 0.7372 0.6844 0.7240 0.7240 7,900
Jul 5, 2024 0.7902 0.7902 0.7312 0.7510 0.7510 -
Jul 4, 2024 0.7802 0.8550 0.7616 0.7762 0.7762 1,110
Jul 3, 2024 0.9114 0.9114 0.8608 0.8656 0.8656 10,565
Jul 2, 2024 0.9602 0.9602 0.8476 0.8524 0.8524 17,049
Jul 1, 2024 1.1495 1.1495 0.9496 0.9592 0.9592 3,020
Jun 28, 2024 1.1325 1.1325 0.9662 0.9838 0.9838 10,200
Jun 27, 2024 1.0995 1.1735 1.0995 1.1340 1.1340 8,000
Jun 26, 2024 1.1655 1.2015 1.0870 1.1365 1.1365 -
Jun 25, 2024 1.0305 1.2530 1.0305 1.2210 1.2210 19,000
Jun 24, 2024 1.1505 1.1505 1.0250 1.0815 1.0815 13,589
Jun 21, 2024 2.0110 2.0110 1.3400 1.3400 1.3400 16,377
Jun 20, 2024 1.6400 2.2920 1.5520 1.8415 1.8415 11,000
Jun 19, 2024 1.1105 1.7150 1.1105 1.6530 1.6530 7,589
Jun 18, 2024 1.0275 1.1500 1.0275 1.0970 1.0970 6,200
Jun 17, 2024 0.8500 1.0450 0.8500 0.9974 0.9974 4,190
Jun 14, 2024 0.7610 0.8980 0.7610 0.8500 0.8500 36,100
Jun 13, 2024 0.7572 0.8036 0.6766 0.8036 0.8036 -
Jun 12, 2024 0.9502 0.9502 0.7426 0.7426 0.7426 7,340
Jun 11, 2024 1.0850 1.0905 0.9946 1.0000 1.0000 6,250
Jun 10, 2024 1.1700 1.2110 1.1540 1.1590 1.1590 -
Jun 7, 2024 1.1270 1.1975 1.1140 1.1225 1.1225 750
Jun 6, 2024 1.0200 1.2240 1.0200 1.1995 1.1995 1,540
Jun 5, 2024 1.1310 1.1310 0.9898 1.0730 1.0730 4,000
Jun 4, 2024 1.3905 1.3950 1.1535 1.2300 1.2300 5,927
Jun 3, 2024 1.8305 1.8305 1.3500 1.3500 1.3500 58,050
May 31, 2024 1.9335 1.9605 1.9335 1.9540 1.9540 -
May 30, 2024 1.9740 1.9990 1.9260 1.9560 1.9560 600
May 29, 2024 1.9705 2.0180 1.9570 2.0180 2.0180 -
May 28, 2024 1.9920 2.0090 1.9770 1.9800 1.9800 -
May 27, 2024 2.0380 2.0410 2.0380 2.0410 2.0410 -
May 24, 2024 2.0820 2.0890 2.0710 2.0850 2.0850 -
May 23, 2024 2.0620 2.1210 2.0600 2.1210 2.1210 50
May 22, 2024 2.0350 2.0650 2.0230 2.0650 2.0650 -
May 21, 2024 2.0500 2.0760 2.0500 2.0740 2.0740 -
May 20, 2024 2.0620 2.0720 2.0590 2.0690 2.0690 -
May 17, 2024 2.0920 2.1160 2.0440 2.0700 2.0700 5,500
May 16, 2024 2.0830 2.1230 2.0830 2.1070 2.1070 -
May 15, 2024 2.1020 2.1020 2.0510 2.0820 2.0820 -
May 14, 2024 2.0040 2.1150 2.0040 2.1150 2.1150 -
May 13, 2024 2.0240 2.0460 2.0030 2.0460 2.0460 -
May 10, 2024 1.9720 2.0210 1.9720 1.9970 1.9970 -
May 9, 2024 1.9810 1.9975 1.9810 1.9810 1.9810 -
May 8, 2024 2.0320 2.0320 1.9900 2.0150 2.0150 -
May 7, 2024 2.0860 2.0860 1.9810 2.0390 2.0390 500
May 6, 2024 2.5010 2.5010 2.0500 2.0890 2.0890 2,600
May 3, 2024 2.0750 2.1220 2.0750 2.0950 2.0950 300
May 2, 2024 2.0710 2.1070 1.9585 2.0220 2.0220 -
Apr 30, 2024 2.4590 2.4990 1.9800 2.0090 2.0090 1,535
Apr 29, 2024 2.2710 2.3420 2.1480 2.3110 2.3110 600
Apr 26, 2024 1.8975 1.8975 1.8705 1.8730 1.8730 -
Apr 25, 2024 1.9300 1.9300 1.7760 1.8735 1.8735 -
Apr 24, 2024 1.9315 1.9885 1.9145 1.9655 1.9655 -
Apr 23, 2024 1.8820 1.9810 1.8640 1.8940 1.8940 10
Apr 22, 2024 1.8175 1.8915 1.8175 1.8780 1.8780 -
Apr 19, 2024 1.7280 1.8340 1.7280 1.8340 1.8340 -
Apr 18, 2024 1.7300 1.8120 1.7300 1.8120 1.8120 -
Apr 17, 2024 1.8140 1.8440 1.8010 1.8010 1.8010 -
Apr 16, 2024 1.8270 1.8270 1.7710 1.7970 1.7970 215
Apr 15, 2024 1.7805 1.8600 1.7805 1.8560 1.8560 -
Apr 12, 2024 1.6970 1.7670 1.6970 1.7670 1.7670 -
Apr 11, 2024 1.8080 1.8080 1.7090 1.7400 1.7400 -
Apr 10, 2024 2.1180 2.1180 1.7640 1.7730 1.7730 1,070
Apr 9, 2024 2.6110 2.6110 1.9730 1.9730 1.9730 -
Apr 8, 2024 2.0000 2.3540 2.0000 2.3540 2.3540 1,000
Apr 5, 2024 1.9370 2.0360 1.9370 1.9800 1.9800 300
Apr 4, 2024 1.8330 1.9295 1.8330 1.9260 1.9260 -
Apr 3, 2024 1.9540 1.9540 1.7980 1.8410 1.8410 6,287
Apr 2, 2024 1.9100 1.9520 1.8850 1.8850 1.8850 8,000
Mar 28, 2024 1.7375 1.8910 1.7375 1.8655 1.8655 -
Mar 27, 2024 1.7050 1.7170 1.7050 1.7170 1.7170 200
Mar 26, 2024 1.6960 1.6960 1.5810 1.6180 1.6180 -
Mar 25, 2024 1.8140 1.8425 1.7640 1.8425 1.8425 -
Mar 22, 2024 1.6855 1.7775 1.6795 1.7290 1.7290 200
Mar 21, 2024 1.7600 1.7600 1.6825 1.6945 1.6945 -
Mar 20, 2024 1.7300 1.7445 1.7055 1.7060 1.7060 -
Mar 19, 2024 2.1260 2.1260 1.6600 1.6920 1.6920 11,700
Mar 18, 2024 2.2950 2.2950 2.2030 2.2030 2.2030 -
Mar 15, 2024 2.3940 2.5130 2.3940 2.4200 2.4200 -
Mar 14, 2024 2.1980 2.4110 2.1880 2.4110 2.4110 -
Mar 13, 2024 2.2140 2.2660 2.1810 2.2440 2.2440 700
Mar 12, 2024 2.1210 2.2040 2.0810 2.2040 2.2040 -
Mar 11, 2024 2.1890 2.1890 2.0870 2.0870 2.0870 -
Mar 8, 2024 2.1320 2.1800 2.0990 2.1800 2.1800 -
Mar 7, 2024 2.0840 2.1340 2.0840 2.1250 2.1250 -
Mar 6, 2024 2.0860 2.1020 2.0860 2.1020 2.1020 -
Mar 5, 2024 2.2430 2.2430 2.0950 2.0950 2.0950 2,396
Mar 4, 2024 2.3830 2.3930 2.2830 2.2830 2.2830 -
Mar 1, 2024 2.3350 2.4450 2.3100 2.3610 2.3610 195
Feb 29, 2024 2.3810 2.4410 2.3520 2.3640 2.3640 250
Feb 28, 2024 2.3390 2.3980 2.2950 2.3610 2.3610 -
Feb 27, 2024 2.2320 2.3960 2.2090 2.3960 2.3960 500
Feb 26, 2024 2.4330 2.4330 2.2370 2.2790 2.2790 100
Feb 23, 2024 2.3440 2.3440 2.2520 2.3440 2.3440 100
Feb 22, 2024 2.1810 2.3490 2.1810 2.3490 2.3490 1,000
Feb 21, 2024 2.1600 2.1790 2.1460 2.1590 2.1590 -
Feb 20, 2024 2.3500 2.3500 2.1770 2.1920 2.1920 1,000
Feb 19, 2024 2.3600 2.4190 2.3600 2.3640 2.3640 -
Feb 16, 2024 2.3570 2.4900 2.3420 2.3450 2.3450 430
Feb 15, 2024 2.3910 2.3910 2.3460 2.3460 2.3460 -
Feb 14, 2024 2.3800 2.4540 2.3440 2.4310 2.4310 2,000
Feb 13, 2024 2.5360 2.5360 2.3750 2.3950 2.3950 -
Feb 12, 2024 2.3810 2.5600 2.3810 2.5600 2.5600 150
Feb 9, 2024 2.6500 2.7170 2.5090 2.5090 2.5090 -
Feb 8, 2024 2.5710 2.7330 2.5090 2.6670 2.6670 2,000
Feb 7, 2024 2.8500 2.8500 2.6200 2.6200 2.6200 1,000
Feb 6, 2024 2.8590 2.8970 2.7880 2.7880 2.7880 1,400
Feb 5, 2024 3.7500 3.7500 2.8150 2.8150 2.8150 3,200
Feb 2, 2024 4.0010 4.1240 3.9860 3.9860 3.9860 -
Feb 1, 2024 3.9560 4.0220 3.8560 4.0220 4.0220 60
Jan 31, 2024 4.4050 4.4050 4.0170 4.0170 4.0170 1,000
Jan 30, 2024 4.3890 4.5070 4.3540 4.4050 4.4050 -
Jan 29, 2024 4.4560 4.4560 4.2330 4.3640 4.3640 1,000
Jan 26, 2024 4.2510 4.5000 4.2510 4.4020 4.4020 2,000
Jan 25, 2024 4.0510 4.2400 3.9290 4.2400 4.2400 1,400
Jan 24, 2024 3.6990 4.1230 3.6990 4.1230 4.1230 -
Jan 23, 2024 3.7010 3.7010 3.5500 3.6900 3.6900 170
Jan 22, 2024 3.4240 3.7280 3.4240 3.7280 3.7280 -
Jan 19, 2024 3.7780 3.7780 3.2770 3.2770 3.2770 130
Jan 18, 2024 4.2680 4.2680 3.7030 3.7030 3.7030 1,000
Jan 17, 2024 4.0000 4.2250 3.8970 4.2250 4.2250 5,000
Jan 16, 2024 4.1300 4.2860 4.1210 4.1210 4.1210 1,000
Jan 15, 2024 4.2030 4.2130 4.2030 4.2130 4.2130 -
Jan 12, 2024 5.7420 5.7420 5.0000 5.0000 5.0000 440
Jan 11, 2024 6.0720 6.0720 5.7540 5.7540 5.7540 350
Jan 10, 2024 5.9700 6.0460 5.9100 6.0460 6.0460 315

Related Tickers

0HAZ.IL Capgemini SE
156.65
-0.19%
 
ESYL Easylink Solutions Corp.
0.0016
0.00%
 
7XU.MU Kyndryl Holdings Inc
35.69
-3.51%
 
S6IA.BE Leidos Holdings Inc
140.90
+0.57%
 
0YH9.IL Netcompany Group A/S
342.70
-0.06%
 
MOS.V Mobi724 Global Solutions Inc.
0.0100
0.00%
 
GFT.VI GFT Technologies SE
22.40
+0.67%
 
4SI.JO 4Sight Holdings Limited
66.00
0.00%
 
DWF.HE Digital Workforce Services Oyj
4.1000
-1.91%
 
TNDO.TA Tondo Smart Ltd
444.60
-0.02%