Singapore markets open in 4 hours 32 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,182.68 -2,418.01 (-4.06%) CMC Crypto 200
1,195.85 -143.21 (-10.68%)
Atos SE (ATO.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 29 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 26 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 25 Apr 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1,000 |
| 24 Apr 2024 | 1.9480 | 1.9830 | 1.9480 | 1.9830 | 1.9830 | 5,725 |
| 23 Apr 2024 | 1.9075 | 1.9075 | 1.9075 | 1.9075 | 1.9075 | - |
| 22 Apr 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
| 19 Apr 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
| 18 Apr 2024 | 1.8015 | 1.8015 | 1.8015 | 1.8015 | 1.8015 | - |
| 17 Apr 2024 | 1.8015 | 1.8015 | 1.8015 | 1.8015 | 1.8015 | - |
| 16 Apr 2024 | 1.8015 | 1.8015 | 1.8015 | 1.8015 | 1.8015 | - |
| 15 Apr 2024 | 1.8015 | 1.8015 | 1.8015 | 1.8015 | 1.8015 | - |
| 12 Apr 2024 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | - |
| 11 Apr 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
| 10 Apr 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
| 09 Apr 2024 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | - |
| 08 Apr 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
| 05 Apr 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
| 04 Apr 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
| 03 Apr 2024 | 1.8820 | 1.8820 | 1.8650 | 1.8650 | 1.8650 | 160 |
| 02 Apr 2024 | 1.9590 | 1.9590 | 1.9525 | 1.9525 | 1.9525 | 1,200 |
| 28 Mar 2024 | 1.8255 | 1.8255 | 1.8255 | 1.8255 | 1.8255 | 400 |
| 27 Mar 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
| 26 Mar 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
| 25 Mar 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
| 22 Mar 2024 | 1.6905 | 1.7470 | 1.6905 | 1.7470 | 1.7470 | 1,365 |
| 21 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 20 Mar 2024 | 1.8255 | 1.8255 | 1.8255 | 1.8255 | 1.8255 | - |
| 19 Mar 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 18 Mar 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 15 Mar 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 14 Mar 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 13 Mar 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 12 Mar 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 11 Mar 2024 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
| 08 Mar 2024 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | - |
| 07 Mar 2024 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | - |
| 06 Mar 2024 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | - |
| 05 Mar 2024 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | - |
| 04 Mar 2024 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | - |
| 01 Mar 2024 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | - |
| 29 Feb 2024 | 2.2470 | 2.2470 | 2.2470 | 2.2470 | 2.2470 | - |
| 28 Feb 2024 | 2.2470 | 2.2470 | 2.2470 | 2.2470 | 2.2470 | - |
| 27 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 26 Feb 2024 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | - |
| 23 Feb 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 22 Feb 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
| 21 Feb 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
| 20 Feb 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
| 19 Feb 2024 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | - |
| 16 Feb 2024 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | - |
| 15 Feb 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
| 14 Feb 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
| 13 Feb 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 12 Feb 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
| 09 Feb 2024 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | - |
| 08 Feb 2024 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | - |
| 07 Feb 2024 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | 1,000 |
| 06 Feb 2024 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
| 05 Feb 2024 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
| 02 Feb 2024 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
| 01 Feb 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
| 31 Jan 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
| 30 Jan 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
| 29 Jan 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
| 26 Jan 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
| 25 Jan 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
| 24 Jan 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
| 23 Jan 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
| 22 Jan 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 19 Jan 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 18 Jan 2024 | 4.1610 | 4.1610 | 4.0250 | 4.0250 | 4.0250 | 400 |
| 17 Jan 2024 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | - |
| 16 Jan 2024 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | - |
| 15 Jan 2024 | 5.7220 | 5.7220 | 5.7220 | 5.7220 | 5.7220 | - |
| 12 Jan 2024 | 5.7220 | 5.7220 | 5.7220 | 5.7220 | 5.7220 | - |
| 11 Jan 2024 | 6.0280 | 6.0280 | 6.0280 | 6.0280 | 6.0280 | - |
| 10 Jan 2024 | 5.9320 | 5.9320 | 5.9320 | 5.9320 | 5.9320 | - |
| 09 Jan 2024 | 6.0940 | 6.0940 | 6.0940 | 6.0940 | 6.0940 | - |
| 08 Jan 2024 | 6.0880 | 6.0880 | 6.0880 | 6.0880 | 6.0880 | - |
| 05 Jan 2024 | 6.2280 | 6.2280 | 6.2280 | 6.2280 | 6.2280 | - |
| 04 Jan 2024 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | - |
| 03 Jan 2024 | 7.7360 | 7.7360 | 7.6700 | 7.6700 | 7.6700 | 1,792 |
| 02 Jan 2024 | 7.1260 | 7.1260 | 7.1260 | 7.1260 | 7.1260 | - |
| 29 Dec 2023 | 7.1540 | 7.1540 | 7.1540 | 7.1540 | 7.1540 | - |
| 28 Dec 2023 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | - |
| 27 Dec 2023 | 7.1320 | 7.1320 | 7.1320 | 7.1320 | 7.1320 | - |
| 22 Dec 2023 | 7.1780 | 7.1780 | 7.1780 | 7.1780 | 7.1780 | - |
| 21 Dec 2023 | 7.0860 | 7.0860 | 7.0860 | 7.0860 | 7.0860 | - |
| 20 Dec 2023 | 7.1880 | 7.1880 | 7.1880 | 7.1880 | 7.1880 | - |
| 19 Dec 2023 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | - |
| 18 Dec 2023 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | - |
| 15 Dec 2023 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | - |
| 14 Dec 2023 | 6.3240 | 6.3240 | 6.3240 | 6.3240 | 6.3240 | - |
| 13 Dec 2023 | 6.3240 | 6.3240 | 6.3240 | 6.3240 | 6.3240 | - |
| 12 Dec 2023 | 6.4020 | 6.4020 | 6.4020 | 6.4020 | 6.4020 | - |
| 11 Dec 2023 | 5.9660 | 6.0000 | 5.9660 | 6.0000 | 6.0000 | 200 |
| 08 Dec 2023 | 5.8480 | 5.8480 | 5.8480 | 5.8480 | 5.8480 | - |
| 07 Dec 2023 | 5.9320 | 5.9320 | 5.9320 | 5.9320 | 5.9320 | - |
| 06 Dec 2023 | 5.7360 | 5.7360 | 5.7360 | 5.7360 | 5.7360 | - |
| *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.