Singapore markets closed

Atos SE (0DNH.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
10.78-0.29 (-2.66%)
At close: 08:30AM BST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20241.271.331.191.281.28408,407
18 Jul 20241.321.381.181.301.30465,899
17 Jul 20241.191.261.111.191.19904,972
16 Jul 20241.421.541.041.271.272,424,948
15 Jul 20241.101.411.071.311.311,663,143
12 Jul 20240.921.100.891.071.07742,535
11 Jul 20240.770.900.760.900.90377,073
10 Jul 20240.680.790.650.730.73332,563
09 Jul 20240.700.710.640.650.65357,378
08 Jul 20240.700.740.680.700.70298,751
05 Jul 20240.780.800.710.730.73351,760
04 Jul 20240.840.860.760.790.79524,169
03 Jul 20240.900.920.840.850.85204,683
02 Jul 20240.970.990.840.900.90625,885
01 Jul 20241.111.220.880.980.98521,750
28 Jun 20241.131.160.950.990.99463,927
27 Jun 20241.201.221.101.161.16203,660
26 Jun 20241.111.341.051.121.12831,003
25 Jun 20241.081.351.071.201.20941,203
24 Jun 20241.141.160.951.041.04834,750
21 Jun 20241.761.781.171.501.50959,158
20 Jun 20241.902.581.321.891.892,242,463
19 Jun 20241.201.801.181.651.651,892,301
18 Jun 20241.041.171.011.121.12134,333
17 Jun 20240.971.070.920.990.99302,575
14 Jun 20240.750.920.750.880.88315,195
13 Jun 20240.750.830.630.770.77153,236
12 Jun 20240.970.970.700.770.77448,833
11 Jun 20241.211.190.930.970.97414,392
10 Jun 20241.211.241.131.141.14131,791
07 Jun 20241.171.211.121.181.18273,890
06 Jun 20241.071.231.071.191.19208,991
05 Jun 20241.081.130.911.061.06546,518
04 Jun 20241.361.431.141.201.20298,545
03 Jun 20241.771.761.341.401.40450,779
31 May 20241.981.981.671.671.672,291,243
30 May 20241.961.991.911.941.94173,191
29 May 20242.002.071.971.991.9952,894
28 May 20242.032.051.982.002.0045,518
24 May 20242.092.132.062.072.073,494
23 May 20242.092.122.072.112.1119,073
22 May 20242.102.162.032.112.1133,594
21 May 20242.102.112.062.082.0848,245
20 May 20242.092.102.062.092.0920,694
17 May 20242.152.142.052.092.0949,091
16 May 20242.162.172.092.142.1419,045
15 May 20242.142.152.062.102.1081,311
14 May 20242.062.142.052.102.1016,554
13 May 20241.992.081.972.042.0411,961
10 May 20242.002.052.002.012.0147,269
09 May 20242.042.021.992.002.00101,543
08 May 20242.052.062.002.022.02178,039
07 May 20242.012.091.992.052.05100,267
03 May 20242.142.222.062.172.17229,721
02 May 20242.072.161.962.052.0555,534
01 May 2024------
30 Apr 20242.302.351.962.132.13704,291
29 Apr 20242.272.382.122.272.27385,284
26 Apr 20241.931.951.881.931.93190,218
25 Apr 20241.851.951.771.821.82371,556
24 Apr 20241.972.051.932.002.00333,126
23 Apr 20241.941.981.891.891.89140,658
22 Apr 20241.871.951.831.901.90294,541
19 Apr 20241.761.851.741.811.81471,147
18 Apr 20241.781.861.761.811.81181,597
17 Apr 20241.831.861.771.781.78272,074
16 Apr 20241.881.861.771.821.82183,419
15 Apr 20241.801.871.771.841.84396,977
12 Apr 20241.711.811.701.791.79449,796
11 Apr 20241.771.821.681.731.73616,300
10 Apr 20242.002.031.761.781.78561,180
09 Apr 20242.512.501.942.132.131,062,434
08 Apr 20242.092.542.052.302.301,272,366
05 Apr 20242.002.091.921.991.99486,020
04 Apr 20241.922.011.851.971.97280,909
03 Apr 20241.891.901.791.861.86335,021
02 Apr 20241.992.061.861.981.98529,697
28 Mar 20241.791.961.751.891.89805,141
27 Mar 20241.701.831.691.781.78584,265
26 Mar 20241.691.731.541.641.64982,166
25 Mar 20241.801.891.671.781.78766,590
22 Mar 20241.681.811.651.751.75564,166
21 Mar 20241.771.851.681.731.73608,595
20 Mar 20241.821.851.681.751.75686,517
19 Mar 20241.901.851.591.691.691,544,377
18 Mar 20242.372.372.152.202.20509,481
15 Mar 20242.462.682.292.302.30124,072
14 Mar 20242.212.442.192.402.40462,386
13 Mar 20242.272.282.152.252.25122,157
12 Mar 20242.132.282.082.232.23109,031
11 Mar 20242.172.192.072.112.11771,317
08 Mar 20242.132.242.072.202.2053,096
07 Mar 20242.182.152.062.112.11167,907
06 Mar 20242.152.232.082.142.14637,647
05 Mar 20242.242.262.072.122.12472,823
04 Mar 20242.422.442.252.292.29208,311
01 Mar 20242.352.442.292.362.36202,909
29 Feb 20242.442.652.302.352.35441,695
28 Feb 20242.322.442.192.342.34296,950
27 Feb 20242.242.322.212.322.32364,280
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...