Singapore markets closed
Straits Times Index
3,071.64 -13.06 (-0.42%) S&P 500
4,550.58 -4.31 (-0.09%) Dow
35,430.42 +13.44 (+0.04%) Nasdaq
14,258.49 -23.27 (-0.16%) Bitcoin USD
37,700.29 -618.10 (-1.61%) CMC Crypto 200
778.55 -6.95 (-0.88%)
Atos SE (0DNH.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
As of 05:45PM GMT. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2023 | 5.95 | 6.02 | 5.80 | 5.89 | 5.89 | 288,643 |
| 28 Nov 2023 | 6.13 | 6.34 | 5.67 | 5.87 | 5.87 | 423,716 |
| 27 Nov 2023 | 6.96 | 7.04 | 6.16 | 6.34 | 6.34 | 384,477 |
| 24 Nov 2023 | 6.80 | 7.07 | 6.78 | 6.93 | 6.93 | 176,387 |
| 23 Nov 2023 | 7.29 | 7.34 | 6.92 | 7.01 | 7.01 | 131,196 |
| 22 Nov 2023 | 7.03 | 7.32 | 6.98 | 7.09 | 7.09 | 532,151 |
| 21 Nov 2023 | 7.00 | 7.19 | 6.85 | 6.94 | 6.94 | 233,212 |
| 20 Nov 2023 | 6.65 | 6.98 | 6.57 | 6.86 | 6.86 | 328,497 |
| 17 Nov 2023 | 6.61 | 6.90 | 6.46 | 6.78 | 6.78 | 316,578 |
| 16 Nov 2023 | 6.42 | 6.61 | 6.41 | 6.52 | 6.52 | 154,121 |
| 15 Nov 2023 | 6.53 | 6.69 | 6.43 | 6.56 | 6.56 | 248,441 |
| 14 Nov 2023 | 6.22 | 6.55 | 6.07 | 6.19 | 6.19 | 611,103 |
| 13 Nov 2023 | 6.37 | 6.54 | 6.24 | 6.27 | 6.27 | 331,200 |
| 10 Nov 2023 | 6.45 | 6.69 | 6.39 | 6.44 | 6.44 | 134,478 |
| 09 Nov 2023 | 6.76 | 6.80 | 6.62 | 6.69 | 6.69 | 609,559 |
| 08 Nov 2023 | 6.47 | 6.81 | 6.32 | 6.59 | 6.59 | 436,664 |
| 07 Nov 2023 | 6.39 | 6.64 | 6.26 | 6.45 | 6.45 | 141,610 |
| 06 Nov 2023 | 6.80 | 6.83 | 6.33 | 6.46 | 6.46 | 343,959 |
| 03 Nov 2023 | 6.37 | 6.94 | 6.27 | 6.60 | 6.60 | 535,531 |
| 02 Nov 2023 | 6.84 | 7.42 | 6.26 | 6.52 | 6.52 | 715,973 |
| 01 Nov 2023 | 6.61 | 6.81 | 6.15 | 6.47 | 6.47 | 456,190 |
| 31 Oct 2023 | 6.00 | 6.72 | 5.97 | 6.35 | 6.35 | 462,229 |
| 30 Oct 2023 | 6.00 | 6.20 | 5.83 | 6.00 | 6.00 | 212,744 |
| 27 Oct 2023 | 5.77 | 5.95 | 5.50 | 5.87 | 5.87 | 424,185 |
| 26 Oct 2023 | 4.99 | 5.82 | 4.84 | 5.63 | 5.63 | 473,446 |
| 25 Oct 2023 | 4.94 | 5.24 | 4.88 | 5.02 | 5.02 | 421,628 |
| 24 Oct 2023 | 4.57 | 5.01 | 4.49 | 4.83 | 4.83 | 395,101 |
| 23 Oct 2023 | 4.69 | 4.70 | 3.93 | 4.28 | 4.28 | 795,085 |
| 20 Oct 2023 | 4.62 | 4.78 | 4.58 | 4.69 | 4.69 | 360,303 |
| 19 Oct 2023 | 4.80 | 4.92 | 4.68 | 4.71 | 4.71 | 189,662 |
| 18 Oct 2023 | 4.95 | 5.02 | 4.86 | 4.92 | 4.92 | 356,440 |
| 17 Oct 2023 | 5.20 | 5.20 | 4.83 | 4.99 | 4.99 | 522,807 |
| 16 Oct 2023 | 5.50 | 5.95 | 4.61 | 4.95 | 4.95 | 718,728 |
| 13 Oct 2023 | 4.85 | 5.07 | 4.75 | 5.01 | 5.01 | 569,418 |
| 12 Oct 2023 | 4.99 | 5.09 | 4.83 | 4.92 | 4.92 | 383,803 |
| 11 Oct 2023 | 5.38 | 5.37 | 4.99 | 5.23 | 5.23 | 489,590 |
| 10 Oct 2023 | 5.10 | 5.38 | 5.14 | 5.25 | 5.25 | 305,832 |
| 09 Oct 2023 | 5.26 | 5.29 | 4.99 | 5.09 | 5.09 | 508,308 |
| 06 Oct 2023 | 5.37 | 5.44 | 5.09 | 5.41 | 5.41 | 380,316 |
| 05 Oct 2023 | 5.91 | 5.93 | 5.27 | 5.46 | 5.46 | 494,888 |
| 04 Oct 2023 | 6.25 | 6.26 | 5.89 | 6.17 | 6.17 | 445,897 |
| 03 Oct 2023 | 6.37 | 6.44 | 6.29 | 6.34 | 6.34 | 171,527 |
| 02 Oct 2023 | 6.72 | 6.81 | 6.40 | 6.53 | 6.53 | 116,705 |
| 29 Sept 2023 | 6.43 | 6.72 | 6.45 | 6.66 | 6.66 | 154,212 |
| 28 Sept 2023 | 6.21 | 6.41 | 6.15 | 6.33 | 6.33 | 192,568 |
| 27 Sept 2023 | 6.10 | 6.43 | 5.99 | 6.28 | 6.28 | 438,685 |
| 26 Sept 2023 | 6.61 | 6.65 | 6.18 | 6.32 | 6.32 | 469,450 |
| 25 Sept 2023 | 6.89 | 6.96 | 6.56 | 6.74 | 6.74 | 328,598 |
| 22 Sept 2023 | 6.84 | 6.94 | 6.70 | 6.86 | 6.86 | 133,400 |
| 21 Sept 2023 | 7.12 | 7.14 | 6.88 | 6.92 | 6.92 | 113,604 |
| 20 Sept 2023 | 7.05 | 7.32 | 7.05 | 7.17 | 7.17 | 168,312 |
| 19 Sept 2023 | 7.00 | 7.03 | 6.86 | 7.00 | 7.00 | 213,479 |
| 18 Sept 2023 | 7.10 | 7.05 | 6.85 | 6.95 | 6.95 | 40,062 |
| 15 Sept 2023 | 7.06 | 7.13 | 7.05 | 7.05 | 7.05 | 17,892 |
| 14 Sept 2023 | 7.17 | 7.05 | 6.95 | 6.99 | 6.99 | 93,292 |
| 13 Sept 2023 | 6.99 | 7.28 | 6.94 | 7.04 | 7.04 | 151,235 |
| 12 Sept 2023 | 7.15 | 7.17 | 6.86 | 6.98 | 6.98 | 227,691 |
| 11 Sept 2023 | 7.26 | 7.47 | 7.15 | 7.22 | 7.22 | 181,682 |
| 08 Sept 2023 | 7.42 | 7.57 | 7.30 | 7.51 | 7.51 | 130,506 |
| 07 Sept 2023 | 7.78 | 7.85 | 7.34 | 7.52 | 7.52 | 267,855 |
| 06 Sept 2023 | 7.80 | 7.92 | 7.78 | 7.85 | 7.85 | 165,983 |
| 05 Sept 2023 | 7.59 | 7.81 | 7.40 | 7.52 | 7.52 | 314,239 |
| 04 Sept 2023 | 7.81 | 7.92 | 7.60 | 7.87 | 7.87 | 456,286 |
| 01 Sept 2023 | 7.94 | 7.92 | 7.58 | 7.68 | 7.68 | 662,683 |
| 31 Aug 2023 | 7.50 | 7.93 | 7.38 | 7.61 | 7.61 | 806,706 |
| 30 Aug 2023 | 7.08 | 7.45 | 7.03 | 7.30 | 7.30 | 282,115 |
| 29 Aug 2023 | 6.93 | 7.33 | 6.90 | 7.07 | 7.07 | 491,640 |
| 25 Aug 2023 | 6.68 | 6.81 | 6.55 | 6.66 | 6.66 | 178,922 |
| 24 Aug 2023 | 6.86 | 6.92 | 6.71 | 6.71 | 6.71 | 17,761 |
| 23 Aug 2023 | 6.95 | 6.97 | 6.83 | 6.87 | 6.87 | 79,911 |
| 22 Aug 2023 | 7.02 | 6.94 | 6.85 | 6.90 | 6.90 | 155,369 |
| 21 Aug 2023 | 6.99 | 7.03 | 6.82 | 6.88 | 6.88 | 185,049 |
| 18 Aug 2023 | 6.69 | 6.94 | 6.65 | 6.83 | 6.83 | 287,525 |
| 17 Aug 2023 | 6.54 | 6.88 | 6.49 | 6.74 | 6.74 | 260,396 |
| 16 Aug 2023 | 6.86 | 6.65 | 6.50 | 6.56 | 6.56 | 245,138 |
| 15 Aug 2023 | 6.70 | 6.79 | 6.47 | 6.69 | 6.69 | 191,575 |
| 14 Aug 2023 | 6.95 | 6.97 | 6.66 | 6.76 | 6.76 | 447,239 |
| 11 Aug 2023 | 7.45 | 7.36 | 7.02 | 7.12 | 7.12 | 253,907 |
| 10 Aug 2023 | 7.05 | 7.42 | 6.94 | 7.24 | 7.24 | 589,826 |
| 09 Aug 2023 | 7.45 | 7.56 | 7.05 | 7.30 | 7.30 | 1,375,877 |
| 08 Aug 2023 | 7.73 | 7.61 | 7.18 | 7.31 | 7.31 | 340,398 |
| 07 Aug 2023 | 7.78 | 8.04 | 7.50 | 7.63 | 7.63 | 436,055 |
| 04 Aug 2023 | 7.72 | 7.80 | 7.25 | 7.51 | 7.51 | 513,845 |
| 03 Aug 2023 | 7.80 | 7.84 | 7.18 | 7.44 | 7.44 | 700,505 |
| 02 Aug 2023 | 9.05 | 8.90 | 7.42 | 7.81 | 7.81 | 1,476,321 |
| 01 Aug 2023 | 10.12 | 10.80 | 9.02 | 10.01 | 10.01 | 1,618,457 |
| 31 Jul 2023 | 11.30 | 10.93 | 9.18 | 9.64 | 9.64 | 1,335,425 |
| 28 Jul 2023 | 14.00 | 13.88 | 11.10 | 12.21 | 12.21 | 1,373,044 |
| 27 Jul 2023 | 14.57 | 14.65 | 14.48 | 14.54 | 14.54 | 499,874 |
| 26 Jul 2023 | 14.25 | 14.52 | 14.33 | 14.44 | 14.44 | 135,309 |
| 25 Jul 2023 | 14.38 | 14.46 | 14.02 | 14.35 | 14.35 | 105,263 |
| 24 Jul 2023 | 14.34 | 14.55 | 14.25 | 14.41 | 14.41 | 49,932 |
| 21 Jul 2023 | 14.20 | 14.45 | 14.19 | 14.34 | 14.34 | 45,492 |
| 20 Jul 2023 | 14.40 | 14.41 | 14.16 | 14.32 | 14.32 | 255,786 |
| 19 Jul 2023 | 14.46 | 14.72 | 14.45 | 14.45 | 14.45 | 84,603 |
| 18 Jul 2023 | 14.42 | 14.45 | 14.27 | 14.36 | 14.36 | 266,857 |
| 17 Jul 2023 | 14.35 | 14.44 | 14.20 | 14.35 | 14.35 | 83,523 |
| 14 Jul 2023 | 14.40 | 14.55 | 14.30 | 14.47 | 14.47 | 101,315 |
| 13 Jul 2023 | 14.49 | 14.60 | 14.36 | 14.59 | 14.59 | 114,106 |
| 12 Jul 2023 | 14.55 | 14.59 | 14.36 | 14.41 | 14.41 | 174,607 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.