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

Frankfurt - Delayed Quote EUR

Atea ASA (MKL.F)

11.14
-0.04
(-0.36%)
As of 8:22:57 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202511.1411.1411.1411.1411.14100
Apr 17, 202511.1811.1811.1811.1811.18-
Apr 16, 202511.0011.0011.0011.0011.00-
Apr 15, 202510.9010.9010.9010.9010.90-
Apr 14, 202510.7010.7010.7010.7010.70-
Apr 11, 202510.6410.6410.6410.6410.64-
Apr 10, 202510.9210.9210.9210.9210.92-
Apr 9, 202510.4210.4210.4210.4210.42-
Apr 8, 202510.5210.5210.5210.5210.52-
Apr 7, 202510.2010.2010.2010.2010.20-
Apr 4, 202511.2011.2011.0411.0411.04100
Apr 3, 202511.1411.1411.1411.1411.14-
Apr 2, 202511.5611.5611.5611.5611.56-
Apr 1, 202511.4011.4011.4011.4011.40-
Mar 31, 202511.4011.4011.4011.4011.40-
Mar 28, 202511.4211.4211.4211.4211.42-
Mar 27, 202511.4211.4211.4211.4211.42-
Mar 26, 202511.5611.5611.5611.5611.56-
Mar 25, 202511.5611.5611.5611.5611.56-
Mar 24, 202511.5411.5411.5411.5411.54-
Mar 21, 202511.3811.3811.3811.3811.38-
Mar 20, 202511.5211.5211.5211.5211.52-
Mar 19, 202511.4611.4611.4611.4611.46-
Mar 18, 202511.3811.3811.3811.3811.38-
Mar 17, 202511.3411.3411.3411.3411.34-
Mar 14, 202511.2211.2211.2211.2211.22-
Mar 13, 202511.1811.1811.1811.1811.18-
Mar 12, 202511.2811.2811.2811.2811.28-
Mar 11, 202511.3811.3811.3811.3811.38-
Mar 10, 202511.3411.3411.3411.3411.34-
Mar 7, 202511.3611.3611.3611.3611.36-
Mar 6, 202511.3411.3411.3411.3411.34-
Mar 5, 202511.1211.1211.1211.1211.12-
Mar 4, 202511.3811.3811.3811.3811.38-
Mar 3, 202511.2211.2211.2211.2211.22-
Feb 28, 202511.2811.2811.2811.2811.28-
Feb 27, 202511.4811.4811.4811.4811.48-
Feb 26, 202511.5211.5211.5211.5211.52-
Feb 25, 202511.6811.6811.6811.6811.68-
Feb 24, 202511.5611.5611.5611.5611.56-
Feb 21, 202511.4611.4611.4611.4611.46-
Feb 20, 202511.5211.5211.5211.5211.52-
Feb 19, 202511.4411.4411.4411.4411.44-
Feb 18, 202511.4611.4611.4611.4611.46-
Feb 17, 202511.1811.1811.1811.1811.18-
Feb 14, 202511.2211.2211.2211.2211.22-
Feb 13, 202511.3011.3011.3011.3011.30-
Feb 12, 202511.3011.3011.3011.3011.30-
Feb 11, 202511.3011.3011.3011.3011.30-
Feb 10, 202511.6211.6211.6211.6211.62-
Feb 7, 202511.6611.6611.6611.6611.66-
Feb 6, 202512.4612.4612.4612.4612.46-
Feb 5, 202512.2412.2412.2412.2412.24-
Feb 4, 202511.9811.9811.9811.9811.98-
Feb 3, 202512.0012.0012.0012.0012.00-
Jan 31, 202511.9211.9211.9211.9211.92-
Jan 30, 202511.8211.8211.8211.8211.82-
Jan 29, 202511.6611.6611.6611.6611.66-
Jan 28, 202511.4411.4411.4411.4411.44-
Jan 27, 202511.3611.3611.3611.3611.36-
Jan 24, 202511.5611.5611.5611.5611.56-
Jan 23, 202511.5811.5811.5811.5811.58-
Jan 22, 202511.5011.5011.5011.5011.50-
Jan 21, 202511.3411.5411.3411.5411.541,000
Jan 20, 202511.2811.2811.2811.2811.28-
Jan 17, 202511.5411.5411.5411.5411.54-
Jan 16, 202511.5611.5611.5611.5611.56-
Jan 15, 202511.5811.6411.5811.6411.6411,400
Jan 14, 202511.8411.8811.8411.8811.88600
Jan 13, 202511.8211.8811.8211.8811.881,000
Jan 10, 202512.0412.0412.0412.0412.04-
Jan 9, 202511.9611.9611.9611.9611.96-
Jan 8, 202511.9611.9611.9611.9611.96-
Jan 7, 202512.0612.0612.0612.0612.06-
Jan 6, 202512.0412.0412.0412.0412.04-
Jan 3, 202512.0612.0612.0612.0612.06-
Jan 2, 202511.9411.9411.9411.9411.94-
Dec 30, 202411.6411.6411.6411.6411.64-
Dec 27, 202411.6411.6411.6411.6411.64-
Dec 23, 202411.6411.6411.6411.6411.64-
Dec 20, 202411.4411.4411.4411.4411.44-
Dec 19, 202411.4411.4411.4411.4411.44-
Dec 18, 202411.5811.5811.5811.5811.58-
Dec 17, 202411.8411.8411.8411.8411.84-
Dec 16, 202412.0212.0212.0212.0212.02-
Dec 13, 202412.0212.0212.0212.0212.02-
Dec 12, 202412.0012.0012.0012.0012.00-
Dec 11, 202411.8211.8211.8211.8211.82-
Dec 10, 202412.0212.0212.0212.0212.02-
Dec 9, 202411.8611.8611.8611.8611.86-
Dec 6, 202411.9611.9611.9611.9611.96-
Dec 5, 202412.0812.0812.0812.0812.08-
Dec 4, 202411.7211.7211.7211.7211.72-
Dec 3, 202411.4411.4411.4411.4411.44-
Dec 2, 202411.5811.5811.5811.5811.58-
Nov 29, 202411.6611.6611.6611.6611.66-
Nov 28, 202411.4811.4811.4811.4811.48-
Nov 27, 202411.4211.4211.4211.4211.42-
Nov 26, 202411.6811.6811.6811.6811.68-
Nov 25, 202411.4611.4611.4611.4611.46-
Nov 22, 202411.1411.1411.1411.1411.14-
Nov 21, 202411.0411.0411.0411.0411.04-
Nov 20, 2024 0.29483998 Dividend
Nov 20, 202411.2411.2411.2411.2411.24-
Nov 19, 202411.4811.4811.4811.487.98-
Nov 18, 202411.5611.5611.5611.568.04-
Nov 15, 202411.4611.4611.4611.467.97-
Nov 14, 202411.4411.4411.4411.447.95-
Nov 13, 202411.5811.5811.5811.588.05-
Nov 12, 202411.4811.4811.4811.487.98-
Nov 11, 202411.5811.5811.5811.588.05-
Nov 8, 202411.5211.6611.5211.668.1140
Nov 7, 202411.5011.5011.5011.507.99-
Nov 6, 202411.5211.5211.5211.528.01-
Nov 5, 202411.6211.6211.6211.628.08-
Nov 4, 202411.4411.4411.4411.447.95-
Nov 1, 202411.7811.7811.7811.788.19-
Oct 31, 202412.0812.0812.0812.088.40-
Oct 30, 202412.0612.0612.0612.068.38-
Oct 29, 202412.0412.0412.0412.048.37-
Oct 28, 202411.7811.7811.7811.788.19-
Oct 25, 202411.7211.7211.7211.728.15-
Oct 24, 202412.3812.3812.3812.388.61-
Oct 23, 202411.5811.9011.5811.908.27300
Oct 22, 202411.4611.4611.4611.467.97-
Oct 21, 202411.7411.7411.7411.748.16-
Oct 18, 202411.6611.6611.6611.668.11-
Oct 17, 202411.7811.7811.7811.788.19-
Oct 16, 202411.6611.6611.6611.668.11-
Oct 15, 202411.6011.6011.6011.608.06-
Oct 14, 202411.7811.7811.7811.788.19-
Oct 11, 202411.6211.6211.6211.628.08-
Oct 10, 202411.5011.5011.5011.507.99-
Oct 9, 202411.1211.1211.1211.127.73-
Oct 8, 202411.0411.0411.0411.047.67-
Oct 7, 202411.2411.2411.2411.247.81-
Oct 4, 202411.3811.3811.3811.387.91-
Oct 3, 202411.3411.3411.3411.347.88-
Oct 2, 202411.3411.3411.3411.347.88-
Oct 1, 202411.5411.5411.5011.507.991
Sep 30, 202411.6211.6211.6211.628.08-
Sep 27, 202412.1412.1412.1412.148.44-
Sep 26, 202412.0412.0412.0412.048.37-
Sep 25, 202412.1612.1612.1612.168.45-
Sep 24, 202412.4212.4212.4212.428.63-
Sep 23, 202412.5012.5012.5012.508.69500
Sep 20, 202412.1812.1812.1812.188.47-
Sep 19, 202412.0412.0412.0412.048.37-
Sep 18, 202411.8811.8811.8811.888.26-
Sep 17, 202411.9211.9211.9211.928.29-
Sep 16, 202412.0812.0812.0812.088.40-
Sep 13, 202412.1412.1412.1412.148.44-
Sep 12, 202412.1412.1412.0412.048.37100
Sep 11, 202412.1212.1212.1212.128.42-
Sep 10, 202412.0812.0812.0812.088.40-
Sep 9, 202412.1812.1812.1812.188.47-
Sep 6, 202412.2012.2012.2012.208.48-
Sep 5, 202412.2212.2212.2212.228.49-
Sep 4, 202412.0612.0612.0612.068.38-
Sep 3, 202412.1212.1212.1212.128.42-
Sep 2, 202412.2412.2412.2412.248.51-
Aug 30, 202412.1412.1412.1412.148.44-
Aug 29, 202412.0212.0212.0212.028.36-
Aug 28, 202411.9411.9411.9411.948.30-
Aug 27, 202412.1812.1812.1812.188.47-
Aug 26, 202411.8611.8611.8611.868.24-
Aug 23, 202411.9211.9211.9211.928.29-
Aug 22, 202412.1012.1012.1012.108.41-
Aug 21, 202412.0812.0812.0812.088.40-
Aug 20, 202412.1812.1812.1812.188.47-
Aug 19, 202411.9611.9611.9611.968.31-
Aug 16, 202412.0412.0412.0412.048.37-
Aug 15, 202412.1612.1612.1612.168.45-
Aug 14, 202412.0212.0212.0212.028.36-
Aug 13, 202411.9011.9011.9011.908.27-
Aug 12, 202411.7611.7611.7611.768.17-
Aug 9, 202411.8211.8211.8211.828.22-
Aug 8, 202412.0212.0212.0212.028.36-
Aug 7, 202411.8011.8011.8011.808.20-
Aug 6, 202411.6611.6611.6611.668.11-
Aug 5, 202411.7011.7011.7011.708.13-
Aug 2, 202412.3212.3212.3212.328.56-
Aug 1, 202412.3212.3212.3212.328.56-
Jul 31, 202412.4412.4412.4412.448.65-
Jul 30, 202411.9811.9811.9811.988.33-
Jul 29, 202411.8211.8211.8211.828.22-
Jul 26, 202411.7211.7211.7211.728.15-
Jul 25, 202411.6611.6611.6611.668.11-
Jul 24, 202411.7811.7811.7811.788.19-
Jul 23, 202411.7611.7611.7611.768.17-
Jul 22, 202411.6811.6811.6811.688.12-
Jul 19, 202411.6611.6611.6611.668.11-
Jul 18, 202411.5811.5811.5811.588.05-
Jul 17, 202411.4411.4411.4411.447.95-
Jul 16, 202411.5611.5611.5611.568.04-
Jul 15, 202412.1412.1412.1412.148.44-
Jul 12, 202412.7612.7612.7212.728.84600
Jul 11, 202412.9412.9412.9412.948.99-
Jul 10, 202412.9012.9012.9012.908.97-
Jul 9, 202413.0413.0413.0413.049.06-
Jul 8, 202413.1213.1213.1213.129.12-
Jul 5, 202413.0013.0013.0013.009.04-
Jul 4, 202413.1813.1813.1813.189.16-
Jul 3, 202413.0613.0613.0613.069.08-
Jul 2, 202413.1613.1613.1613.169.15-
Jul 1, 202413.2413.2413.2413.249.20-
Jun 28, 202413.3213.3213.3213.329.26-
Jun 27, 202413.5213.5213.5213.529.40300
Jun 26, 202413.6813.6813.6813.689.51-
Jun 25, 202414.0014.0014.0014.009.73-
Jun 24, 202413.8413.8413.8413.849.62-
Jun 21, 202413.9413.9413.9413.949.69-
Jun 20, 202413.7813.7813.7813.789.58-
Jun 19, 202413.7613.7613.7613.769.56-
Jun 18, 202413.5213.5213.5213.529.40-
Jun 17, 202413.3813.3813.3813.389.30-
Jun 14, 202413.6013.6013.6013.609.45-
Jun 13, 202413.6213.6213.6213.629.47-
Jun 12, 202413.4013.4013.4013.409.31-
Jun 11, 202413.3013.3013.3013.309.25-
Jun 10, 202412.8612.8612.8612.868.94-
Jun 7, 202412.8412.8412.8412.848.93-
Jun 6, 202412.9212.9212.9212.928.98-
Jun 5, 202412.8612.8612.8612.868.94-
Jun 4, 202412.8812.8812.8812.888.95-
Jun 3, 202412.8812.8812.8812.888.95-
May 31, 202412.5612.5612.5612.568.73-
May 30, 202412.5012.5012.5012.508.69-
May 29, 202412.8412.8412.8412.848.93-
May 28, 202412.8812.8812.8812.888.95-
May 27, 202412.7412.7412.7412.748.86-
May 24, 202412.5012.5012.5012.508.69-
May 23, 202412.7212.7212.7212.728.84-
May 22, 2024 0.29483998 Dividend
May 22, 202412.5612.5612.5612.568.73-
May 21, 202412.6612.6612.6612.666.37-
May 20, 202412.5412.5412.5412.546.31-
May 17, 202412.5212.5212.5212.526.30-
May 16, 202412.4812.4812.4812.486.28-
May 15, 202412.5812.5812.5812.586.33-
May 14, 202412.3212.3212.3212.326.20-
May 13, 202412.4812.4812.4812.486.28-
May 10, 202412.2812.2812.2812.286.18-
May 9, 202412.2012.2012.2012.206.14-
May 8, 202411.9411.9411.9411.946.01-
May 7, 202412.1012.1012.1012.106.09-
May 6, 202412.1812.1812.1812.186.13-
May 3, 202411.9011.9011.9011.905.99-
May 2, 202411.8811.8811.8811.885.98-
Apr 30, 202411.6411.6411.6411.645.85-
Apr 29, 202411.6611.6611.6611.665.86-
Apr 26, 202411.9811.9811.9811.986.03-
Apr 25, 202411.5211.5211.5211.525.79-
Apr 24, 202411.3411.3411.3411.345.70-
Apr 23, 202411.2611.5211.2611.525.79103
Apr 22, 202411.1411.1411.1411.145.60-