Singapore markets close in 3 hours 15 minutes
Straits Times Index
3,338.48 +8.47 (+0.25%) Nikkei
38,766.66 +276.49 (+0.72%) Hang Seng
18,468.56 +43.60 (+0.24%) FTSE 100
8,246.95 +14.91 (+0.18%) Bitcoin USD
70,888.32 -56.67 (-0.08%) CMC Crypto 200
1,519.09 +45.34 (+3.08%)
AMG Critical Materials N.V. (ADG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 19.36 | 19.45 | 19.31 | 19.31 | 19.31 | 500 |
| 04 Jun 2024 | 19.59 | 19.59 | 19.44 | 19.44 | 19.44 | - |
| 03 Jun 2024 | 20.38 | 20.38 | 20.12 | 20.12 | 20.12 | 50 |
| 31 May 2024 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 150 |
| 30 May 2024 | 20.26 | 20.50 | 20.26 | 20.50 | 20.50 | - |
| 29 May 2024 | 21.06 | 21.06 | 20.54 | 20.54 | 20.54 | - |
| 28 May 2024 | 21.34 | 21.34 | 21.30 | 21.30 | 21.30 | - |
| 27 May 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 24 May 2024 | 20.62 | 20.70 | 20.62 | 20.70 | 20.70 | - |
| 23 May 2024 | 21.16 | 21.16 | 20.82 | 20.82 | 20.82 | - |
| 22 May 2024 | 21.32 | 21.32 | 21.12 | 21.14 | 21.14 | 250 |
| 21 May 2024 | 22.42 | 22.42 | 21.42 | 21.42 | 21.42 | - |
| 20 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 17 May 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 16 May 2024 | 22.38 | 22.56 | 22.14 | 22.14 | 22.14 | 700 |
| 15 May 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 14 May 2024 | 22.70 | 23.24 | 22.70 | 23.24 | 23.24 | - |
| 13 May 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 10 May 2024 | 23.10 | 23.12 | 22.68 | 22.68 | 22.68 | 90 |
| 10 May 2024 | 0.2 Dividend | |||||
| 09 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.40 | - |
| 08 May 2024 | 21.70 | 23.18 | 21.70 | 23.18 | 22.98 | - |
| 07 May 2024 | 22.92 | 22.92 | 22.40 | 22.40 | 22.21 | - |
| 06 May 2024 | 22.54 | 22.92 | 22.54 | 22.54 | 22.35 | 40 |
| 03 May 2024 | 23.14 | 23.14 | 22.38 | 22.38 | 22.19 | - |
| 02 May 2024 | 22.36 | 22.84 | 22.36 | 22.84 | 22.65 | 65 |
| 30 Apr 2024 | 21.94 | 21.94 | 21.92 | 21.92 | 21.73 | - |
| 29 Apr 2024 | 22.08 | 22.14 | 22.08 | 22.14 | 21.95 | 25 |
| 26 Apr 2024 | 22.88 | 22.88 | 21.74 | 21.74 | 21.56 | 110 |
| 25 Apr 2024 | 22.90 | 23.10 | 22.90 | 23.10 | 22.90 | - |
| 24 Apr 2024 | 23.28 | 23.60 | 22.92 | 22.92 | 22.73 | 1,022 |
| 23 Apr 2024 | 23.22 | 23.22 | 23.16 | 23.16 | 22.96 | - |
| 22 Apr 2024 | 23.96 | 24.20 | 23.32 | 23.32 | 23.12 | 520 |
| 19 Apr 2024 | 23.78 | 23.78 | 23.70 | 23.70 | 23.50 | - |
| 18 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.31 | 80 |
| 17 Apr 2024 | 23.92 | 24.52 | 23.92 | 23.98 | 23.78 | 100 |
| 16 Apr 2024 | 24.14 | 24.14 | 23.98 | 23.98 | 23.78 | - |
| 15 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.90 | - |
| 12 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.29 | - |
| 11 Apr 2024 | 24.22 | 24.30 | 24.22 | 24.30 | 24.09 | - |
| 10 Apr 2024 | 23.94 | 23.94 | 23.18 | 23.28 | 23.08 | 850 |
| 09 Apr 2024 | 23.50 | 23.50 | 23.24 | 23.24 | 23.04 | 50 |
| 08 Apr 2024 | 22.70 | 23.36 | 22.70 | 23.28 | 23.08 | 180 |
| 05 Apr 2024 | 23.02 | 23.02 | 22.84 | 22.84 | 22.65 | - |
| 04 Apr 2024 | 22.56 | 23.42 | 22.56 | 23.42 | 23.22 | 300 |
| 03 Apr 2024 | 21.26 | 21.88 | 21.26 | 21.88 | 21.69 | - |
| 02 Apr 2024 | 20.76 | 21.40 | 20.76 | 21.40 | 21.22 | - |
| 28 Mar 2024 | 20.80 | 21.06 | 20.80 | 20.88 | 20.70 | 500 |
| 27 Mar 2024 | 20.67 | 20.67 | 20.63 | 20.66 | 20.48 | 150 |
| 26 Mar 2024 | 20.99 | 20.99 | 20.73 | 20.73 | 20.55 | - |
| 25 Mar 2024 | 21.46 | 21.46 | 21.15 | 21.15 | 20.97 | - |
| 22 Mar 2024 | 21.28 | 21.41 | 21.28 | 21.41 | 21.23 | - |
| 21 Mar 2024 | 21.57 | 21.61 | 21.33 | 21.33 | 21.15 | 95 |
| 20 Mar 2024 | 20.93 | 21.09 | 20.93 | 21.09 | 20.91 | 200 |
| 19 Mar 2024 | 21.24 | 21.24 | 20.87 | 21.02 | 20.84 | 1,050 |
| 18 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.96 | - |
| 15 Mar 2024 | 21.42 | 21.42 | 21.10 | 21.10 | 20.92 | - |
| 14 Mar 2024 | 21.71 | 21.71 | 21.39 | 21.39 | 21.21 | 100 |
| 13 Mar 2024 | 21.41 | 21.57 | 21.41 | 21.57 | 21.39 | - |
| 12 Mar 2024 | 21.59 | 21.59 | 21.16 | 21.16 | 20.98 | 2,800 |
| 11 Mar 2024 | 21.16 | 21.32 | 21.16 | 21.32 | 21.14 | - |
| 08 Mar 2024 | 21.41 | 21.41 | 20.99 | 20.99 | 20.81 | - |
| 07 Mar 2024 | 21.25 | 21.44 | 21.25 | 21.44 | 21.26 | - |
| 06 Mar 2024 | 21.39 | 21.47 | 21.39 | 21.47 | 21.29 | - |
| 05 Mar 2024 | 21.27 | 21.27 | 20.99 | 20.99 | 20.81 | - |
| 04 Mar 2024 | 21.59 | 22.12 | 21.30 | 22.00 | 21.81 | 2,550 |
| 01 Mar 2024 | 21.27 | 21.67 | 21.24 | 21.24 | 21.06 | 800 |
| 29 Feb 2024 | 20.50 | 21.10 | 20.50 | 21.10 | 20.92 | - |
| 28 Feb 2024 | 20.88 | 20.88 | 20.31 | 20.31 | 20.14 | 2,200 |
| 27 Feb 2024 | 21.10 | 21.36 | 21.10 | 21.36 | 21.18 | - |
| 26 Feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.90 | 20 |
| 23 Feb 2024 | 20.23 | 20.25 | 19.75 | 19.75 | 19.58 | 20 |
| 22 Feb 2024 | 18.55 | 20.07 | 17.30 | 19.96 | 19.79 | 2,645 |
| 21 Feb 2024 | 19.12 | 19.12 | 18.50 | 18.55 | 18.39 | 300 |
| 20 Feb 2024 | 19.15 | 19.16 | 19.15 | 19.16 | 18.99 | - |
| 19 Feb 2024 | 19.96 | 19.96 | 19.39 | 19.39 | 19.22 | 20 |
| 16 Feb 2024 | 20.50 | 20.50 | 19.72 | 19.72 | 19.55 | 250 |
| 15 Feb 2024 | 18.80 | 19.52 | 18.80 | 19.52 | 19.36 | 58 |
| 14 Feb 2024 | 18.23 | 18.68 | 18.23 | 18.68 | 18.52 | - |
| 13 Feb 2024 | 18.74 | 18.74 | 18.18 | 18.18 | 18.03 | 350 |
| 12 Feb 2024 | 18.58 | 19.19 | 18.58 | 18.97 | 18.81 | 100 |
| 09 Feb 2024 | 18.75 | 18.75 | 18.27 | 18.27 | 18.12 | 200 |
| 08 Feb 2024 | 18.37 | 18.75 | 18.37 | 18.75 | 18.60 | - |
| 07 Feb 2024 | 18.55 | 18.55 | 18.36 | 18.36 | 18.20 | - |
| 06 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.37 | - |
| 05 Feb 2024 | 18.83 | 18.90 | 18.78 | 18.90 | 18.73 | 1,600 |
| 02 Feb 2024 | 19.00 | 19.00 | 18.82 | 18.82 | 18.66 | 250 |
| 01 Feb 2024 | 19.35 | 19.35 | 19.09 | 19.09 | 18.93 | - |
| 31 Jan 2024 | 19.74 | 19.74 | 19.64 | 19.64 | 19.47 | - |
| 30 Jan 2024 | 20.13 | 20.13 | 19.91 | 19.91 | 19.74 | - |
| 29 Jan 2024 | 20.46 | 20.57 | 20.46 | 20.57 | 20.40 | 90 |
| 26 Jan 2024 | 19.85 | 20.82 | 19.85 | 20.82 | 20.64 | - |
| 25 Jan 2024 | 20.00 | 20.00 | 19.70 | 19.70 | 19.54 | 30 |
| 24 Jan 2024 | 19.75 | 19.88 | 19.75 | 19.88 | 19.71 | - |
| 23 Jan 2024 | 19.41 | 19.41 | 19.27 | 19.27 | 19.11 | 50 |
| 22 Jan 2024 | 19.54 | 19.54 | 19.31 | 19.31 | 19.14 | 30 |
| 19 Jan 2024 | 20.06 | 20.06 | 19.48 | 19.48 | 19.31 | 400 |
| 18 Jan 2024 | 19.74 | 20.11 | 19.74 | 20.00 | 19.83 | 500 |
| 17 Jan 2024 | 20.04 | 20.06 | 19.70 | 19.70 | 19.53 | 700 |
| 16 Jan 2024 | 20.95 | 20.95 | 20.34 | 20.34 | 20.17 | 25 |
| *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.