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

AtkinsRéalis Group Inc. (LAV0.F)

Compare
40.10
-1.00
(-2.43%)
At close: March 11 at 12:15:40 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202540.0840.1040.0840.1040.101
Mar 10, 202541.1041.1041.1041.1041.10-
Mar 7, 202541.5441.5441.5441.5441.54-
Mar 6, 202543.6443.6443.6443.6443.64-
Mar 5, 202544.1444.1444.1444.1444.14-
Mar 4, 202545.8645.8645.8645.8645.86-
Mar 3, 202548.4648.4648.4648.4648.46-
Feb 28, 202547.5247.5247.5247.5247.52-
Feb 27, 202547.4647.4647.4647.4647.46-
Feb 26, 202547.3647.3647.3647.3647.36-
Feb 25, 202547.5247.5247.5247.5247.52-
Feb 24, 202547.4047.4047.4047.4047.40-
Feb 21, 202548.2048.2048.2048.2048.20-
Feb 20, 202549.1449.1449.1449.1449.14-
Feb 19, 202546.9046.9046.9046.9046.90-
Feb 18, 202548.0848.0848.0848.0848.08-
Feb 17, 202547.9247.9247.9247.9247.92-
Feb 14, 202548.1648.1648.1648.1648.16-
Feb 13, 202547.9847.9847.9847.9847.98-
Feb 12, 202549.6249.6249.6249.6249.62-
Feb 11, 202550.6550.6550.6550.6550.65-
Feb 10, 202550.2550.2550.2550.2550.25-
Feb 7, 202549.9849.9849.9849.9849.98-
Feb 6, 202549.9849.9849.9849.9849.98-
Feb 5, 202548.3648.3648.3648.3648.36-
Feb 4, 202548.1848.1848.1848.1848.18-
Feb 3, 202547.6647.6647.6647.6647.66-
Jan 31, 202549.4249.4249.4249.4249.42-
Jan 30, 202549.9849.9849.9849.9849.98-
Jan 29, 202550.9550.9550.9550.9550.95-
Jan 28, 202549.8249.8249.8249.8249.82-
Jan 27, 202553.6053.6053.6053.6053.60-
Jan 24, 202555.6055.6055.6055.6055.60-
Jan 23, 202554.9554.9554.9554.9554.95-
Jan 22, 202551.4551.4551.4551.4551.45-
Jan 21, 202550.4550.4550.4550.4550.45-
Jan 20, 202551.0051.0051.0051.0051.00-
Jan 17, 202549.3849.3849.3849.3849.38-
Jan 16, 202549.1649.1649.1649.1649.16-
Jan 15, 202548.9048.9048.9048.9048.90-
Jan 14, 202548.5048.5048.5048.5048.50-
Jan 13, 202548.7248.9048.7248.9048.9096
Jan 10, 202548.6248.6248.6248.6248.62-
Jan 9, 202548.2248.2248.2248.2248.22-
Jan 8, 202548.8648.8648.8648.8648.86-
Jan 7, 202549.0449.0449.0449.0449.04-
Jan 6, 202550.5550.5550.5550.5550.55-
Jan 3, 202550.6550.6550.6550.6550.65-
Jan 2, 202551.2551.2551.2551.2551.25-
Dec 30, 202449.9849.9849.9849.9849.98-
Dec 27, 202450.2550.2550.2550.2550.25-
Dec 23, 202450.2050.2050.2050.2050.20-
Dec 20, 202449.6849.6849.6849.6849.68-
Dec 19, 202449.7649.7649.7649.7649.76-
Dec 18, 202450.9050.9050.8550.8550.85-
Dec 17, 202449.6449.6449.6449.6449.64-
Dec 16, 202449.9049.9049.9049.9049.90-
Dec 13, 202449.9449.9449.9449.9449.94-
Dec 12, 202449.9049.9049.9049.9049.90-
Dec 11, 202449.5449.5449.5449.5449.54-
Dec 10, 202450.5050.5050.5050.5050.50-
Dec 9, 202452.4552.4552.4552.4552.45-
Dec 6, 202452.1052.1052.1052.1052.10-
Dec 5, 202451.8051.8051.8051.8051.80-
Dec 4, 202450.6050.6050.6050.6050.60-
Dec 3, 202451.3051.3051.3051.3051.30-
Dec 2, 202451.3551.3551.3551.3551.35-
Nov 29, 202450.3550.3550.3550.3550.35-
Nov 28, 2024 0.01 Dividend
Nov 28, 202449.9049.9049.9049.9049.90-
Nov 27, 202450.0550.0550.0550.0550.03-
Nov 26, 202449.7849.7849.7849.7849.76-
Nov 25, 202451.9552.2551.9552.2552.235
Nov 22, 202450.9550.9550.9550.9550.93-
Nov 21, 202448.8648.8648.8648.8648.84-
Nov 20, 202448.5848.5848.5848.5848.56-
Nov 19, 202448.1048.1048.1048.1048.08-
Nov 18, 202448.9048.9048.9048.9048.88-
Nov 15, 202449.6849.6849.6849.6849.66-
Nov 14, 202443.1247.9043.1247.9047.88600
Nov 13, 202443.1643.1643.1643.1643.14-
Nov 12, 202445.9045.9045.9045.9045.88-
Nov 11, 202446.2046.2046.2046.2046.18-
Nov 8, 202446.4646.4646.4646.4646.44-
Nov 7, 202446.4846.4846.4846.4846.46-
Nov 6, 202446.3446.3446.3446.3446.32-
Nov 5, 202444.9044.9044.9044.9044.88-
Nov 4, 202444.7644.7644.7644.7644.74-
Nov 1, 202444.0444.0444.0444.0444.02-
Oct 31, 202444.1244.1244.1244.1244.10-
Oct 30, 202444.3844.3844.3844.3844.36-
Oct 29, 202444.7444.7444.7444.7444.72-
Oct 28, 202444.6844.6844.6844.6844.66-
Oct 25, 202444.6444.6444.6444.6444.62-
Oct 24, 202445.0045.0045.0045.0044.98-
Oct 23, 202444.6044.6044.6044.6044.58-
Oct 22, 202444.5444.5444.5444.5444.52-
Oct 21, 202443.5643.5643.5643.5643.54-
Oct 18, 202443.2643.2643.2643.2643.24-
Oct 17, 202442.3442.3442.3442.3442.32-
Oct 16, 202441.3241.3241.3241.3241.30-
Oct 15, 202440.9440.9440.9440.9440.92-
Oct 14, 202440.5840.5840.5840.5840.56-
Oct 11, 202439.4239.4239.4239.4239.40-
Oct 10, 202439.5639.5639.5639.5639.54-
Oct 9, 202439.6839.6839.6839.6839.66-
Oct 8, 202439.5439.5439.5439.5439.52-
Oct 7, 202439.2439.2439.2439.2439.22-
Oct 4, 202438.6638.6638.6638.6638.64-
Oct 3, 202437.5837.5837.5837.5837.56-
Oct 2, 202437.1237.1237.1237.1237.11-
Oct 1, 202436.2636.2636.2636.2636.25-
Sep 30, 202435.7635.7635.7635.7635.75-
Sep 27, 202435.5235.5235.5235.5235.51-
Sep 26, 202435.4635.4635.4635.4635.45-
Sep 25, 202436.0636.0636.0636.0636.05-
Sep 24, 202435.4835.4835.4835.4835.47-
Sep 23, 202434.6234.6234.6234.6234.61-
Sep 20, 202434.9034.9034.9034.9034.89-
Sep 19, 202433.9233.9233.9233.9233.91-
Sep 18, 202433.3833.3833.3833.3833.37-
Sep 17, 202433.1433.1433.1433.1433.13-
Sep 16, 202433.2033.2033.2033.2033.19-
Sep 13, 202433.5233.5233.5233.5233.51-
Sep 12, 202433.2633.2633.2633.2633.25-
Sep 11, 202432.3832.3832.3832.3832.37-
Sep 10, 202432.6232.6232.6232.6232.61-
Sep 9, 202432.4832.4832.4832.4832.47-
Sep 6, 202433.4833.4833.4833.4833.47-
Sep 5, 202434.0634.0634.0634.0634.05-
Sep 4, 202433.8233.8233.8233.8233.81-
Sep 3, 202435.1435.1435.1435.1435.13-
Sep 2, 202435.2835.2835.2435.2435.23-
Aug 30, 202435.9235.9235.9235.9235.91-
Aug 29, 202435.7235.7235.7235.7235.71-
Aug 28, 202435.5435.5435.5435.5435.53-
Aug 27, 202435.7235.7235.7235.7235.71-
Aug 26, 202435.4235.4235.4235.4235.41-
Aug 23, 2024 0.01 Dividend
Aug 23, 202435.2835.2835.2835.2835.27-
Aug 22, 202435.9235.9235.9235.9235.89-
Aug 21, 202435.9635.9635.9635.9635.93-
Aug 20, 202436.0036.0036.0036.0035.97-
Aug 19, 202436.3636.3636.3636.3636.33-
Aug 16, 202437.1637.1637.1637.1637.12-
Aug 15, 202436.1236.1236.1036.1036.07-
Aug 14, 202435.9835.9835.9835.9835.95-
Aug 13, 202435.8435.8435.8435.8435.81-
Aug 12, 202434.9234.9234.9234.9234.89-
Aug 9, 202437.0637.0637.0637.0637.02-
Aug 8, 202435.6835.6835.6835.6835.65-
Aug 7, 202436.1236.1236.1236.1236.09-
Aug 6, 202436.1036.1036.1036.1036.07-
Aug 5, 202436.0436.0436.0436.0436.01-
Aug 2, 202438.9238.9238.9238.9238.88-
Aug 1, 202439.6039.6039.6039.6039.56-
Jul 31, 202438.7238.7238.7238.7238.68-
Jul 30, 202438.2838.2838.2838.2838.24-
Jul 29, 202438.2438.2438.2438.2438.20-
Jul 26, 202437.6837.6837.6837.6837.64-
Jul 25, 202438.1838.1838.1438.1438.10-
Jul 24, 202438.1838.1838.1838.1838.14-
Jul 23, 202438.0038.0038.0038.0037.96-
Jul 22, 202437.7637.7637.7637.7637.72-
Jul 19, 202438.3238.3238.3238.3238.28-
Jul 18, 202437.6437.6437.6437.6437.60-
Jul 17, 202438.9238.9238.9238.9238.88-
Jul 16, 202438.6038.6038.6038.6038.56-
Jul 15, 202439.1439.5639.1439.5639.5277
Jul 12, 202439.0239.0239.0239.0238.98-
Jul 11, 202439.5239.5239.5239.5239.48-
Jul 10, 202439.1439.1439.1439.1439.10-
Jul 9, 202439.5639.5639.5039.5039.4634
Jul 8, 202439.1239.1239.1239.1239.08-
Jul 5, 202439.8039.8039.8039.8039.76-
Jul 4, 202439.6839.6839.6839.6839.64-
Jul 3, 202439.8439.8439.8439.8439.80-
Jul 2, 202440.0440.0440.0440.0440.00-
Jul 1, 202440.1440.1440.1440.1440.10-
Jun 28, 202439.7439.7439.7439.7439.70-
Jun 27, 202439.8239.8239.8239.8239.78-
Jun 26, 202439.9039.9039.9039.9039.86-
Jun 25, 202440.2640.2640.2640.2640.22-
Jun 24, 202439.3439.3439.3439.3439.30-
Jun 21, 202438.8038.8038.8038.8038.76-
Jun 20, 202439.0439.0439.0439.0439.00-
Jun 19, 202439.7639.7639.7639.7639.72-
Jun 18, 202440.1240.1240.1240.1240.08-
Jun 17, 202439.2039.2039.2039.2039.16-
Jun 14, 202439.2239.2239.2239.2239.18-
Jun 13, 202436.7236.7236.7236.7236.68-
Jun 12, 202436.8236.8236.8236.8236.78-
Jun 11, 202436.1036.1036.1036.1036.07-
Jun 10, 202435.8635.8635.8635.8635.83-
Jun 7, 202436.3236.3236.3236.3236.29-
Jun 6, 202436.3836.3836.3836.3836.35-
Jun 5, 202435.3135.3135.3135.3135.27-
Jun 4, 202435.3335.3335.3335.3335.30-
Jun 3, 202435.9735.9735.9735.9735.93-
May 31, 202436.0636.0636.0636.0636.03-
May 30, 202435.2635.2635.2635.2635.23-
May 29, 2024 0.01 Dividend
May 29, 202435.6535.6535.6535.6535.62-
May 28, 202435.9235.9235.9235.9235.87-
May 27, 202436.1036.1036.1036.1036.05-
May 24, 202435.2035.2035.2035.2035.15-
May 23, 202435.2035.2035.2035.2035.15-
May 22, 202435.2035.2035.2035.2035.15-
May 21, 202435.0035.0035.0035.0034.95-
May 20, 202435.0035.0035.0035.0034.95-
May 17, 202435.6035.6035.6035.6035.55-
May 16, 202435.8035.8035.8035.8035.75-
May 15, 202437.8037.8037.8037.8037.74-
May 14, 202438.0038.0038.0038.0037.94-
May 13, 202438.2038.2038.2038.2038.14-
May 10, 202437.8037.8037.8037.8037.74-
May 9, 202437.8037.8037.8037.8037.74-
May 8, 202437.2037.2037.2037.2037.14-
May 7, 202438.4038.4038.4038.4038.34-
May 6, 202436.6036.6036.6036.6036.54-
May 3, 202436.4036.4036.4036.4036.34-
May 2, 202436.2036.2036.2036.2036.15-
Apr 30, 202437.2037.2037.2037.2037.14-
Apr 29, 202438.0038.0038.0038.0037.94-
Apr 26, 202438.0038.0038.0038.0037.94-
Apr 25, 202437.8037.8037.8037.8037.74-
Apr 24, 202438.2038.2038.2038.2038.14-
Apr 23, 202437.0037.0037.0037.0036.94-
Apr 22, 202436.8036.8036.8036.8036.74-
Apr 19, 202436.8036.8036.8036.8036.745
Apr 18, 202436.8036.8036.8036.8036.74-
Apr 17, 202437.0037.0037.0037.0036.94-
Apr 16, 202437.0037.0037.0037.0036.94-
Apr 15, 202437.2037.2037.2037.2037.14-
Apr 12, 202437.0037.0037.0037.0036.94-
Apr 11, 202436.8036.8036.8036.8036.74-
Apr 10, 202436.8036.8036.8036.8036.74-
Apr 9, 202437.0037.0037.0037.0036.94-
Apr 8, 202437.2037.2037.2037.2037.14-
Apr 5, 202437.2037.2037.2037.2037.14-
Apr 4, 202437.6037.6037.6037.6037.54-
Apr 3, 202437.6037.6037.6037.6037.54-
Apr 2, 202437.8037.8037.8037.8037.74-
Mar 28, 202437.8037.8037.8037.8037.74-
Mar 27, 202437.8037.8037.8037.8037.74-
Mar 26, 202437.4037.4037.4037.4037.34-
Mar 25, 202437.6037.6037.6037.6037.54-
Mar 22, 202437.6037.6037.6037.6037.54-
Mar 21, 202437.8037.8037.8037.8037.74-
Mar 20, 202438.0038.0038.0038.0037.94-
Mar 19, 202438.0038.0038.0038.0037.94-
Mar 18, 202437.2037.2037.2037.2037.14-
Mar 15, 202436.8036.8036.8036.8036.74-
Mar 14, 2024 0.01 Dividend
Mar 14, 202437.4037.4037.4037.4037.34-
Mar 13, 202437.4037.4037.4037.4037.32-
Mar 12, 202438.2038.2038.2038.2038.12-
Mar 11, 202438.2038.2038.2038.2038.12-