Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Atkinsrealis Group Inc (LAV0.DU)

42.40
-0.40
(-0.93%)
At close: April 30 at 7:32:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202543.0043.0042.4042.4042.40-
Apr 29, 202542.4042.8042.4042.8042.80-
Apr 28, 202542.0043.0042.0042.2042.20-
Apr 25, 202543.2043.2042.4042.4042.40-
Apr 24, 202542.8043.0042.8043.0043.00-
Apr 23, 202542.4043.6042.4043.6043.60-
Apr 22, 202541.2042.0041.2041.8041.80-
Apr 17, 202544.2044.2043.2043.2043.20-
Apr 16, 202543.0043.4043.0043.4043.40-
Apr 15, 202543.0043.8043.0043.4043.40-
Apr 14, 202542.8043.4042.8043.0043.00-
Apr 11, 202541.6042.6041.2042.6042.60-
Apr 10, 202543.6043.6041.4041.4041.40-
Apr 9, 202538.6041.6038.6041.6041.60-
Apr 8, 202541.2042.0040.4040.4040.40-
Apr 7, 202538.9240.7038.3240.7040.70-
Apr 4, 202543.6843.6839.4639.4639.46-
Apr 3, 202544.2244.2243.7243.9043.90-
Apr 2, 202543.8644.6843.6844.6844.68-
Apr 1, 202543.7044.0243.6644.0244.02-
Mar 31, 202543.7243.8043.5843.8043.80-
Mar 28, 202545.1045.1843.8443.8443.84-
Mar 27, 2025 0.012796 Dividend
Mar 27, 202545.9845.9844.8045.0845.08-
Mar 26, 202546.2046.3445.9445.9445.92-
Mar 25, 202545.6845.9845.6445.9845.96-
Mar 24, 202544.7846.1244.7845.8045.78-
Mar 21, 202545.3245.3244.1444.5244.50-
Mar 20, 202545.0645.2644.8445.2645.24-
Mar 19, 202542.8845.0642.8845.0645.04-
Mar 18, 202543.3043.3042.5642.7842.76-
Mar 17, 202541.4443.3641.4443.2843.26-
Mar 14, 202541.4042.2041.1841.9041.88-
Mar 13, 202541.0442.2041.0441.4241.40-
Mar 12, 202539.7841.4839.7841.4841.46-
Mar 11, 202540.0240.0239.7439.8039.78-
Mar 10, 202541.0041.0039.4839.4839.46-
Mar 7, 202541.4241.4241.0241.0241.00-
Mar 6, 202543.5443.5441.3841.3841.3620
Mar 5, 202544.0044.0043.1643.1643.14-
Mar 4, 202545.6245.6643.5843.5843.56-
Mar 3, 202548.3248.3246.7646.7646.74-
Feb 28, 202547.3647.7447.3647.7447.72-
Feb 27, 202547.3248.3447.3247.5447.52-
Feb 26, 202547.2048.0046.8846.8846.86-
Feb 25, 202547.3647.4046.5447.3247.30-
Feb 24, 202547.2647.4846.7447.3647.34-
Feb 21, 202548.1248.6047.6447.6447.62-
Feb 20, 202549.0849.0848.0448.0448.02-
Feb 19, 202546.8249.7846.7649.5249.50-
Feb 18, 202547.9847.9846.6046.6046.58-
Feb 17, 202547.7647.9047.7647.9047.88-
Feb 14, 202548.0448.0447.5647.8247.80-
Feb 13, 202547.8648.1047.6647.6647.64-
Feb 12, 202549.5249.5248.2248.2248.20-
Feb 11, 202550.5550.5549.5049.5049.48-
Feb 10, 202550.0550.9550.0550.9550.93-
Feb 7, 202549.8850.2549.8249.8849.86-
Feb 6, 202549.8249.9849.8249.8649.84-
Feb 5, 202548.4049.7848.4049.7849.76-
Feb 4, 202548.0848.5247.9048.4848.46-
Feb 3, 202547.5647.7447.0247.4247.40-
Jan 31, 202549.2649.2848.5448.5448.52-
Jan 30, 202549.8650.0549.2449.2449.22-
Jan 29, 202550.7550.8049.7649.7649.74-
Jan 28, 202549.6650.4049.6650.4050.38-
Jan 27, 202553.4053.4049.9449.9449.92-
Jan 24, 202555.4555.4554.6054.6054.58-
Jan 23, 202554.8055.5054.8055.5055.48-
Jan 22, 202551.2553.3551.2553.3553.33-
Jan 21, 202550.3051.4050.1551.4051.38-
Jan 20, 202550.8550.8550.4550.4550.43-
Jan 17, 202549.2651.0549.2651.0551.03-
Jan 16, 202549.1049.6448.9249.6449.62-
Jan 15, 202548.8049.6248.8049.6249.60-
Jan 14, 202548.1849.2648.1849.0849.06-
Jan 13, 202548.6248.6848.5648.6048.58-
Jan 10, 202548.4848.5448.2448.3248.30-
Jan 9, 202548.1048.4848.1048.4848.46-
Jan 8, 202548.8048.8848.0048.3448.32-
Jan 7, 202548.9448.9848.5848.5848.56-
Jan 6, 202550.3550.3549.4649.4649.44-
Jan 3, 202550.4550.4550.1550.1550.13-
Jan 2, 202551.1051.1550.4550.5050.48-
Dec 30, 202449.8649.9049.8449.8449.82-
Dec 27, 202450.0550.0549.5849.7249.70-
Dec 23, 202450.1050.2049.8850.2050.18-
Dec 20, 202449.5850.0549.3850.0550.03-
Dec 19, 202449.6850.0049.6849.7449.72-
Dec 18, 202450.7550.8550.4550.4550.43-
Dec 17, 202449.5450.0549.4050.0550.03-
Dec 16, 202449.8849.9449.6849.6849.66-
Dec 13, 202449.8450.0549.8250.0049.98-
Dec 12, 202449.7449.8449.7449.7849.76-
Dec 11, 202449.4250.0549.4250.0550.03-
Dec 10, 202450.4050.5549.5849.5849.56-
Dec 9, 202452.3052.3551.6551.6551.63-
Dec 6, 202451.9552.6551.9052.4052.38-
Dec 5, 202451.6552.1051.2052.1052.08-
Dec 4, 202450.5551.1050.3551.1051.08-
Dec 3, 202451.1051.1050.4050.4050.38-
Dec 2, 202451.2051.4051.1051.1051.08-
Nov 29, 202450.2051.1550.2051.1551.13-
Nov 28, 2024 0.012796 Dividend
Nov 28, 202449.9450.3549.9450.3550.33-
Nov 27, 202450.0050.0549.8449.9849.94-
Nov 26, 202449.6449.6449.3049.3049.26-
Nov 25, 202451.9552.0050.5050.5050.46-
Nov 22, 202450.9051.6050.9051.6051.56-
Nov 21, 202448.8050.7548.8050.7550.71-
Nov 20, 202448.6448.7048.3848.5448.50-
Nov 19, 202448.0448.4647.8648.4648.42-
Nov 18, 202448.8648.8648.3248.3248.28-
Nov 15, 202449.5249.8649.0649.8049.76-
Nov 14, 202443.0249.0043.0249.0048.96-
Nov 13, 202443.0043.8243.0043.1243.08-
Nov 12, 202445.7845.8444.0044.0043.96-
Nov 11, 202446.1046.4045.7245.7245.68-
Nov 8, 202446.3846.6046.2846.5246.48-
Nov 7, 202446.3247.0246.3047.0246.98-
Nov 6, 202446.5247.0246.1646.5646.52-
Nov 5, 202444.8245.0644.7644.9444.90-
Nov 4, 202444.5045.3044.4645.0044.96-
Nov 1, 202443.8844.6843.8844.6844.64-
Oct 31, 202444.1044.1043.9844.0444.00-
Oct 30, 202444.2644.5044.1044.5044.46-
Oct 29, 202444.6244.6244.3044.4044.36-
Oct 28, 202444.5244.7444.3644.7444.70-
Oct 25, 202444.5244.6244.4244.4244.38-
Oct 24, 202444.7244.8444.7244.7444.70-
Oct 23, 202444.4645.2644.4645.2645.22-
Oct 22, 202444.4844.7444.2844.7444.70-
Oct 21, 202443.4844.5843.4244.5844.54-
Oct 18, 202443.1444.2043.1044.2044.16-
Oct 17, 202442.2243.4042.2043.4043.36-
Oct 16, 202441.2042.5041.1242.5042.46-
Oct 15, 202440.8041.2840.6241.2841.25-
Oct 14, 202440.5640.7240.4440.7240.69-
Oct 11, 202439.3840.2239.3040.2240.19-
Oct 10, 202439.4839.5639.4239.5039.47-
Oct 9, 202439.6239.6239.5039.5039.47-
Oct 8, 202439.4639.4839.1839.4839.45-
Oct 7, 202439.1839.6639.0239.6639.63-
Oct 4, 202438.5839.4438.5839.4439.41-
Oct 3, 202437.5038.7637.4438.7638.73-
Oct 2, 202437.0437.7036.9837.7037.67-
Oct 1, 202436.3036.9036.2636.9036.87-
Sep 30, 202435.6836.2435.5036.2436.21-
Sep 27, 202435.4835.7835.4835.7835.75-
Sep 26, 202435.4035.7035.3435.5035.47-
Sep 25, 202435.9836.1235.4235.4235.39-
Sep 24, 202435.4036.2235.4036.2236.19-
Sep 23, 202434.5235.5234.5235.5235.49-
Sep 20, 202434.8234.8234.8034.8034.77-
Sep 19, 202433.8835.1433.8835.1435.11-
Sep 18, 202433.3233.7833.2833.7833.75-
Sep 17, 202433.0433.2833.0433.2833.25-
Sep 16, 202433.1233.1232.7632.7632.73-
Sep 13, 202433.4433.6633.1633.1633.13-
Sep 12, 202433.2033.5633.0833.5633.53-
Sep 11, 202432.3433.1232.3433.1233.09-
Sep 10, 202432.5432.6032.1032.1032.07-
Sep 9, 202432.4432.8632.4432.6632.63-
Sep 6, 202433.4033.4032.7432.7432.71-
Sep 5, 202433.9834.0033.8233.8233.79-
Sep 4, 202433.7433.9833.7233.9833.95-
Sep 3, 202435.0635.1033.6633.6633.63-
Sep 2, 202435.1635.1635.0435.1635.13-
Aug 30, 202435.8635.8835.4235.4235.39-
Aug 29, 202435.6435.7835.6435.6835.65-
Aug 28, 202435.4835.7835.4835.4835.45-
Aug 27, 202435.6635.8635.6235.7035.67-
Aug 26, 202435.4036.1435.3036.1436.11-
Aug 23, 2024 0.012796 Dividend
Aug 23, 202435.2235.3035.0635.0635.03-
Aug 22, 202435.8835.9435.4635.4635.41-
Aug 21, 202435.9036.0635.6435.6435.59-
Aug 20, 202435.9236.0235.9235.9235.87-
Aug 19, 202436.2836.4036.1836.1836.13-
Aug 16, 202437.1237.1236.5636.6036.55-
Aug 15, 202436.0637.2636.0637.2637.21-
Aug 14, 202435.9235.9235.8235.8635.81-
Aug 13, 202435.7836.0635.7436.0035.95-
Aug 12, 202434.8436.6634.8436.2636.21-
Aug 9, 202437.0237.0635.3035.4235.37-
Aug 8, 202435.6636.6635.4836.6636.61-
Aug 7, 202436.0636.4836.0036.0035.95-
Aug 6, 202435.9036.5235.8836.4436.39-
Aug 5, 202436.0836.0835.5435.7435.69-
Aug 2, 202438.7438.7436.1636.1636.11-
Aug 1, 202439.5439.6639.3439.3439.28-
Jul 31, 202438.6839.2238.6839.2239.17-
Jul 30, 202438.2039.2238.2039.2239.17-
Jul 29, 202438.1838.6238.1838.1838.13-
Jul 26, 202437.6438.3037.6238.3038.25-
Jul 25, 202438.1038.1037.7037.9237.87-
Jul 24, 202438.0638.3038.0638.3038.25-
Jul 23, 202437.9838.3837.9238.3038.25-
Jul 22, 202437.7038.1837.6438.1838.13-
Jul 19, 202438.2438.3438.0238.0237.97-
Jul 18, 202437.6038.2437.5238.2438.19-
Jul 17, 202438.8438.8437.8437.8437.79-
Jul 16, 202438.5438.7838.4838.7838.73-
Jul 15, 202439.0639.0838.7238.7238.67-
Jul 12, 202438.9839.1238.9039.1239.07-
Jul 11, 202439.4239.4239.1639.3039.25-
Jul 10, 202439.0839.4039.0239.4039.34-
Jul 9, 202439.5039.5039.3439.3439.28-
Jul 8, 202439.0039.5239.0039.5239.46-
Jul 5, 202439.7439.7439.4039.4839.42-
Jul 4, 202439.6439.8039.6439.7639.70-
Jul 3, 202439.8039.8439.7639.8439.78-
Jul 2, 202439.9439.9639.7039.9639.90-
Jul 1, 202440.0640.0840.0040.0039.94-
Jun 28, 202439.7040.0839.7040.0840.02-
Jun 27, 202439.7439.8239.7439.8239.76-
Jun 26, 202439.8439.8839.7039.8839.82-
Jun 25, 202440.1840.2439.9239.9239.86-
Jun 24, 202439.3439.9039.3239.9039.84-
Jun 21, 202438.7039.0238.6839.0238.97-
Jun 20, 202439.0039.3439.0039.0438.99-
Jun 19, 202439.6839.7038.9238.9238.87-
Jun 18, 202440.0240.8239.9039.9039.84-
Jun 17, 202439.1239.8638.9839.8639.80-
Jun 14, 202439.1440.0438.9039.6439.58-
Jun 13, 202436.6639.6036.5639.6039.54-
Jun 12, 202436.7636.9236.7236.8836.83-
Jun 11, 202436.0336.8835.9236.8836.83-
Jun 10, 202435.7436.3735.6936.3736.31-
Jun 7, 202436.2636.2635.9236.0135.95-
Jun 6, 202436.3136.5336.2436.2436.19-
Jun 5, 202435.2336.5635.2236.5636.51-
Jun 4, 202435.2535.3435.1635.3435.29-
Jun 3, 202435.8835.8835.1535.3335.28-
May 31, 202436.0136.1335.9036.1336.07-
May 30, 202435.1936.0235.1635.9335.88-
May 29, 2024 0.012796 Dividend
May 29, 202435.5735.6735.2835.6735.63-
May 28, 202435.8535.8835.5335.5335.46-
May 27, 202435.9236.1335.9236.1336.05-
May 24, 202435.8035.8035.8035.8035.73-
May 23, 202435.8035.8035.8035.8035.73-
May 22, 202435.0035.8035.0035.8035.73-
May 21, 202434.8035.2034.6035.2035.13-
May 20, 202434.8035.0034.8034.8034.73-
May 17, 202435.4035.4035.0035.2035.13-
May 16, 202435.8035.8035.2035.2035.13-
May 15, 202437.6037.6035.6036.2036.13-
May 14, 202437.8038.0037.6037.6037.53-
May 13, 202438.0038.0038.0038.0037.93-
May 10, 202437.8038.0037.8037.8037.73-
May 9, 202437.6037.8037.4037.4037.33-
May 8, 202437.0037.4037.0037.4037.33-
May 7, 202438.2038.2037.4037.4037.33-
May 6, 202436.4038.4036.4038.4038.32-
May 3, 202436.4036.4036.2036.4036.33-
May 2, 202436.0036.4036.0036.4036.33-
Apr 30, 202437.0037.0035.8035.8035.73-