Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,297.68 +3,744.68 (+6.29%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Atos SE (0DNH.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.14 | 2.22 | 2.06 | 2.10 | 2.10 | 229,546 |
| 02 May 2024 | 2.07 | 2.16 | 1.96 | 2.05 | 2.05 | 55,534 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 2.30 | 2.35 | 1.96 | 2.13 | 2.13 | 704,291 |
| 29 Apr 2024 | 2.27 | 2.38 | 2.12 | 2.27 | 2.27 | 385,284 |
| 26 Apr 2024 | 1.93 | 1.95 | 1.88 | 1.93 | 1.93 | 190,218 |
| 25 Apr 2024 | 1.85 | 1.95 | 1.77 | 1.82 | 1.82 | 371,556 |
| 24 Apr 2024 | 1.97 | 2.05 | 1.93 | 2.00 | 2.00 | 333,126 |
| 23 Apr 2024 | 1.94 | 1.98 | 1.89 | 1.89 | 1.89 | 140,658 |
| 22 Apr 2024 | 1.87 | 1.95 | 1.83 | 1.90 | 1.90 | 294,541 |
| 19 Apr 2024 | 1.76 | 1.85 | 1.74 | 1.81 | 1.81 | 471,147 |
| 18 Apr 2024 | 1.78 | 1.86 | 1.76 | 1.81 | 1.81 | 181,597 |
| 17 Apr 2024 | 1.83 | 1.86 | 1.77 | 1.78 | 1.78 | 272,074 |
| 16 Apr 2024 | 1.88 | 1.86 | 1.77 | 1.82 | 1.82 | 183,419 |
| 15 Apr 2024 | 1.80 | 1.87 | 1.77 | 1.84 | 1.84 | 396,977 |
| 12 Apr 2024 | 1.71 | 1.81 | 1.70 | 1.79 | 1.79 | 449,796 |
| 11 Apr 2024 | 1.77 | 1.82 | 1.68 | 1.73 | 1.73 | 616,300 |
| 10 Apr 2024 | 2.00 | 2.03 | 1.76 | 1.78 | 1.78 | 561,180 |
| 09 Apr 2024 | 2.51 | 2.50 | 1.94 | 2.13 | 2.13 | 1,062,434 |
| 08 Apr 2024 | 2.09 | 2.54 | 2.05 | 2.30 | 2.30 | 1,272,366 |
| 05 Apr 2024 | 2.00 | 2.09 | 1.92 | 1.99 | 1.99 | 486,020 |
| 04 Apr 2024 | 1.92 | 2.01 | 1.85 | 1.97 | 1.97 | 280,909 |
| 03 Apr 2024 | 1.89 | 1.90 | 1.79 | 1.86 | 1.86 | 335,021 |
| 02 Apr 2024 | 1.99 | 2.06 | 1.86 | 1.98 | 1.98 | 529,697 |
| 28 Mar 2024 | 1.79 | 1.96 | 1.75 | 1.89 | 1.89 | 805,141 |
| 27 Mar 2024 | 1.70 | 1.83 | 1.69 | 1.78 | 1.78 | 584,265 |
| 26 Mar 2024 | 1.69 | 1.73 | 1.54 | 1.64 | 1.64 | 982,166 |
| 25 Mar 2024 | 1.80 | 1.89 | 1.67 | 1.78 | 1.78 | 766,590 |
| 22 Mar 2024 | 1.68 | 1.81 | 1.65 | 1.75 | 1.75 | 564,166 |
| 21 Mar 2024 | 1.77 | 1.85 | 1.68 | 1.73 | 1.73 | 608,595 |
| 20 Mar 2024 | 1.82 | 1.85 | 1.68 | 1.75 | 1.75 | 686,517 |
| 19 Mar 2024 | 1.90 | 1.85 | 1.59 | 1.69 | 1.69 | 1,544,377 |
| 18 Mar 2024 | 2.37 | 2.37 | 2.15 | 2.20 | 2.20 | 509,481 |
| 15 Mar 2024 | 2.46 | 2.68 | 2.29 | 2.30 | 2.30 | 124,072 |
| 14 Mar 2024 | 2.21 | 2.44 | 2.19 | 2.40 | 2.40 | 462,386 |
| 13 Mar 2024 | 2.27 | 2.28 | 2.15 | 2.25 | 2.25 | 122,157 |
| 12 Mar 2024 | 2.13 | 2.28 | 2.08 | 2.23 | 2.23 | 109,031 |
| 11 Mar 2024 | 2.17 | 2.19 | 2.07 | 2.11 | 2.11 | 771,317 |
| 08 Mar 2024 | 2.13 | 2.24 | 2.07 | 2.20 | 2.20 | 53,096 |
| 07 Mar 2024 | 2.18 | 2.15 | 2.06 | 2.11 | 2.11 | 167,907 |
| 06 Mar 2024 | 2.15 | 2.23 | 2.08 | 2.14 | 2.14 | 637,647 |
| 05 Mar 2024 | 2.24 | 2.26 | 2.07 | 2.12 | 2.12 | 472,823 |
| 04 Mar 2024 | 2.42 | 2.44 | 2.25 | 2.29 | 2.29 | 208,311 |
| 01 Mar 2024 | 2.35 | 2.44 | 2.29 | 2.36 | 2.36 | 202,909 |
| 29 Feb 2024 | 2.44 | 2.65 | 2.30 | 2.35 | 2.35 | 441,695 |
| 28 Feb 2024 | 2.32 | 2.44 | 2.19 | 2.34 | 2.34 | 296,950 |
| 27 Feb 2024 | 2.24 | 2.32 | 2.21 | 2.32 | 2.32 | 364,280 |
| 26 Feb 2024 | 2.42 | 2.44 | 2.24 | 2.25 | 2.25 | 261,065 |
| 23 Feb 2024 | 2.33 | 2.45 | 2.24 | 2.38 | 2.38 | 382,953 |
| 22 Feb 2024 | 2.21 | 2.32 | 2.16 | 2.28 | 2.28 | 541,968 |
| 21 Feb 2024 | 2.15 | 2.21 | 2.09 | 2.17 | 2.17 | 302,428 |
| 20 Feb 2024 | 2.40 | 2.37 | 2.15 | 2.23 | 2.23 | 505,511 |
| 19 Feb 2024 | 2.44 | 2.47 | 2.34 | 2.36 | 2.36 | 267,219 |
| 16 Feb 2024 | 2.38 | 2.67 | 2.30 | 2.40 | 2.40 | 436,959 |
| 15 Feb 2024 | 2.43 | 2.44 | 2.34 | 2.34 | 2.34 | 961,329 |
| 14 Feb 2024 | 2.41 | 2.50 | 2.34 | 2.38 | 2.38 | 513,577 |
| 13 Feb 2024 | 2.54 | 2.55 | 2.36 | 2.40 | 2.40 | 764,320 |
| 12 Feb 2024 | 2.44 | 2.60 | 2.32 | 2.46 | 2.46 | 502,362 |
| 09 Feb 2024 | 2.64 | 2.75 | 2.48 | 2.57 | 2.57 | 908,272 |
| 08 Feb 2024 | 2.50 | 2.74 | 2.47 | 2.63 | 2.63 | 595,246 |
| 07 Feb 2024 | 2.85 | 2.87 | 2.63 | 2.68 | 2.68 | 291,979 |
| 06 Feb 2024 | 2.85 | 2.98 | 2.75 | 2.84 | 2.84 | 486,410 |
| 05 Feb 2024 | 3.53 | 3.43 | 2.73 | 2.97 | 2.97 | 1,096,597 |
| 02 Feb 2024 | 4.05 | 4.19 | 3.91 | 4.00 | 4.00 | 67,256 |
| 01 Feb 2024 | 3.90 | 4.01 | 3.84 | 3.94 | 3.94 | 179,795 |
| 31 Jan 2024 | 4.20 | 4.45 | 3.98 | 4.15 | 4.15 | 379,639 |
| 30 Jan 2024 | 4.45 | 4.54 | 4.33 | 4.41 | 4.41 | 329,018 |
| 29 Jan 2024 | 4.57 | 4.47 | 4.20 | 4.33 | 4.33 | 320,991 |
| 26 Jan 2024 | 4.39 | 4.64 | 4.14 | 4.47 | 4.47 | 605,862 |
| 25 Jan 2024 | 4.15 | 4.32 | 3.93 | 4.17 | 4.17 | 458,115 |
| 24 Jan 2024 | 3.72 | 4.15 | 3.61 | 4.02 | 4.02 | 512,962 |
| 23 Jan 2024 | 3.79 | 3.84 | 3.48 | 3.63 | 3.63 | 247,703 |
| 22 Jan 2024 | 3.22 | 3.80 | 3.25 | 3.62 | 3.62 | 926,003 |
| 19 Jan 2024 | 3.86 | 3.85 | 3.21 | 3.40 | 3.40 | 1,205,471 |
| 18 Jan 2024 | 4.18 | 4.21 | 3.64 | 3.92 | 3.92 | 988,006 |
| 17 Jan 2024 | 4.00 | 4.26 | 3.79 | 4.11 | 4.11 | 666,192 |
| 16 Jan 2024 | 4.20 | 4.40 | 3.93 | 4.18 | 4.18 | 677,759 |
| 15 Jan 2024 | 4.48 | 4.50 | 4.00 | 4.18 | 4.18 | 841,407 |
| 12 Jan 2024 | 5.67 | 5.73 | 4.84 | 5.10 | 5.10 | 612,529 |
| 11 Jan 2024 | 5.96 | 6.10 | 5.70 | 5.79 | 5.79 | 215,229 |
| 10 Jan 2024 | 5.92 | 6.08 | 5.90 | 6.03 | 6.03 | 88,275 |
| 09 Jan 2024 | 6.24 | 6.11 | 5.92 | 5.94 | 5.94 | 222,316 |
| 08 Jan 2024 | 6.22 | 6.23 | 5.92 | 6.06 | 6.06 | 240,181 |
| 05 Jan 2024 | 6.25 | 6.41 | 6.04 | 6.14 | 6.14 | 162,974 |
| 04 Jan 2024 | 6.50 | 6.64 | 6.19 | 6.32 | 6.32 | 258,087 |
| 03 Jan 2024 | 7.40 | 7.83 | 6.49 | 7.09 | 7.09 | 741,859 |
| 02 Jan 2024 | 7.21 | 7.20 | 6.92 | 6.99 | 6.99 | 152,562 |
| 29 Dec 2023 | 7.10 | 7.22 | 7.03 | 7.13 | 7.13 | 98,191 |
| 28 Dec 2023 | 7.33 | 7.40 | 7.07 | 7.37 | 7.37 | 115,234 |
| 27 Dec 2023 | 7.01 | 7.31 | 6.99 | 7.19 | 7.19 | 67,376 |
| 22 Dec 2023 | 7.19 | 7.32 | 7.05 | 7.10 | 7.10 | 190,259 |
| 21 Dec 2023 | 7.39 | 7.27 | 6.98 | 7.15 | 7.15 | 322,886 |
| 20 Dec 2023 | 7.20 | 7.46 | 6.92 | 7.20 | 7.20 | 315,392 |
| 19 Dec 2023 | 6.98 | 7.35 | 6.86 | 6.92 | 6.92 | 1,000,949 |
| 18 Dec 2023 | 7.84 | 7.85 | 6.82 | 7.61 | 7.61 | 578,683 |
| 15 Dec 2023 | 6.85 | 8.18 | 6.82 | 7.86 | 7.86 | 1,244,783 |
| 14 Dec 2023 | 6.60 | 6.95 | 6.41 | 6.90 | 6.90 | 422,306 |
| 13 Dec 2023 | 6.42 | 6.48 | 6.27 | 6.41 | 6.41 | 184,101 |
| 12 Dec 2023 | 6.29 | 6.53 | 6.27 | 6.31 | 6.31 | 196,542 |
| 11 Dec 2023 | 5.95 | 6.40 | 5.92 | 6.24 | 6.24 | 269,272 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.