Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,113.12 +1,529.36 (+2.26%) CMC Crypto 200
1,401.50 +70.89 (+5.33%)
ATEME SA (AYD.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:08PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | - |
| 25 Jul 2024 | 3.7500 | 3.7600 | 3.7400 | 3.7400 | 3.7400 | - |
| 24 Jul 2024 | 3.7900 | 3.8600 | 3.7600 | 3.7600 | 3.7600 | - |
| 23 Jul 2024 | 3.7900 | 3.8000 | 3.7900 | 3.8000 | 3.8000 | - |
| 22 Jul 2024 | 3.7700 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | - |
| 19 Jul 2024 | 3.7800 | 3.8000 | 3.7700 | 3.7700 | 3.7700 | - |
| 18 Jul 2024 | 3.7800 | 3.8200 | 3.7800 | 3.7900 | 3.7900 | - |
| 17 Jul 2024 | 3.7600 | 3.7900 | 3.7600 | 3.7900 | 3.7900 | - |
| 16 Jul 2024 | 3.9300 | 3.9300 | 3.8700 | 3.8700 | 3.8700 | - |
| 15 Jul 2024 | 3.7600 | 3.9500 | 3.7600 | 3.9300 | 3.9300 | - |
| 12 Jul 2024 | 3.9100 | 3.9100 | 3.6100 | 3.8700 | 3.8700 | - |
| 11 Jul 2024 | 3.8900 | 3.9300 | 3.8900 | 3.9200 | 3.9200 | - |
| 10 Jul 2024 | 3.8800 | 3.9100 | 3.8800 | 3.9000 | 3.9000 | - |
| 09 Jul 2024 | 3.9000 | 3.9100 | 3.8700 | 3.8800 | 3.8800 | - |
| 08 Jul 2024 | 4.0400 | 4.0600 | 3.8500 | 3.9100 | 3.9100 | - |
| 05 Jul 2024 | 4.0400 | 4.1500 | 4.0400 | 4.1200 | 4.1200 | - |
| 04 Jul 2024 | 4.0000 | 4.2400 | 4.0000 | 4.0600 | 4.0600 | - |
| 03 Jul 2024 | 4.0300 | 4.0600 | 4.0000 | 4.0600 | 4.0600 | - |
| 02 Jul 2024 | 4.0800 | 4.0800 | 4.0400 | 4.0400 | 4.0400 | - |
| 01 Jul 2024 | 4.0800 | 4.1500 | 4.0800 | 4.1500 | 4.1500 | - |
| 28 Jun 2024 | 4.2500 | 4.2500 | 4.1300 | 4.1400 | 4.1400 | - |
| 27 Jun 2024 | 4.3200 | 4.3800 | 4.2400 | 4.2400 | 4.2400 | - |
| 26 Jun 2024 | 4.3400 | 4.3600 | 4.0700 | 4.0700 | 4.0700 | - |
| 25 Jun 2024 | 4.4400 | 4.5500 | 4.3600 | 4.3600 | 4.3600 | - |
| 24 Jun 2024 | 4.4800 | 4.4800 | 4.4500 | 4.4700 | 4.4700 | - |
| 21 Jun 2024 | 4.5400 | 4.5400 | 4.4500 | 4.4900 | 4.4900 | - |
| 20 Jun 2024 | 4.4600 | 4.5700 | 4.4600 | 4.5500 | 4.5500 | - |
| 19 Jun 2024 | 4.5400 | 4.8400 | 4.5400 | 4.8400 | 4.8400 | - |
| 18 Jun 2024 | 4.8800 | 4.8800 | 4.5500 | 4.5500 | 4.5500 | - |
| 17 Jun 2024 | 4.9900 | 4.9900 | 4.7000 | 4.7000 | 4.7000 | - |
| 14 Jun 2024 | 5.2200 | 5.2200 | 5.1200 | 5.1800 | 5.1800 | - |
| 13 Jun 2024 | 5.1200 | 5.3400 | 5.1200 | 5.2400 | 5.2400 | - |
| 12 Jun 2024 | 5.3200 | 5.3200 | 5.2600 | 5.2600 | 5.2600 | - |
| 11 Jun 2024 | 5.4200 | 5.4400 | 5.4200 | 5.4200 | 5.4200 | - |
| 10 Jun 2024 | 5.4600 | 5.4600 | 5.4400 | 5.4400 | 5.4400 | - |
| 07 Jun 2024 | 5.4200 | 5.4800 | 5.4200 | 5.4400 | 5.4400 | - |
| 06 Jun 2024 | 5.4400 | 5.4400 | 5.4000 | 5.4000 | 5.4000 | - |
| 05 Jun 2024 | 5.5400 | 5.5400 | 5.4600 | 5.4600 | 5.4600 | - |
| 04 Jun 2024 | 5.8000 | 5.8000 | 5.5600 | 5.5600 | 5.5600 | - |
| 03 Jun 2024 | 5.8200 | 5.8200 | 5.8000 | 5.8000 | 5.8000 | - |
| 31 May 2024 | 5.8800 | 5.9000 | 5.7800 | 5.7800 | 5.7800 | - |
| 30 May 2024 | 5.8800 | 5.9000 | 5.8800 | 5.9000 | 5.9000 | - |
| 29 May 2024 | 5.9000 | 5.9200 | 5.9000 | 5.9000 | 5.9000 | - |
| 28 May 2024 | 5.8800 | 5.9200 | 5.8800 | 5.9200 | 5.9200 | - |
| 27 May 2024 | 5.7800 | 5.8000 | 5.7800 | 5.8000 | 5.8000 | - |
| 24 May 2024 | 5.7400 | 5.8000 | 5.7400 | 5.8000 | 5.8000 | - |
| 23 May 2024 | 5.6800 | 5.7600 | 5.6800 | 5.7600 | 5.7600 | - |
| 22 May 2024 | 5.7200 | 5.7200 | 5.6600 | 5.7000 | 5.7000 | - |
| 21 May 2024 | 5.7200 | 5.7400 | 5.7000 | 5.7000 | 5.7000 | - |
| 20 May 2024 | 5.8000 | 5.8000 | 5.7400 | 5.7400 | 5.7400 | - |
| 17 May 2024 | 5.8000 | 5.8200 | 5.8000 | 5.8200 | 5.8200 | - |
| 16 May 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| 15 May 2024 | 5.7400 | 5.8000 | 5.7400 | 5.7600 | 5.7600 | - |
| 14 May 2024 | 5.7200 | 5.7600 | 5.7200 | 5.7400 | 5.7400 | - |
| 13 May 2024 | 5.6400 | 5.7400 | 5.6400 | 5.7400 | 5.7400 | - |
| 10 May 2024 | 5.5800 | 5.6400 | 5.5600 | 5.6400 | 5.6400 | - |
| 09 May 2024 | 5.5600 | 5.6000 | 5.5600 | 5.6000 | 5.6000 | - |
| 08 May 2024 | 5.4000 | 5.5800 | 5.4000 | 5.5600 | 5.5600 | - |
| 07 May 2024 | 5.4600 | 5.5800 | 5.3800 | 5.4200 | 5.4200 | - |
| 06 May 2024 | 5.6400 | 5.7000 | 5.6200 | 5.6400 | 5.6400 | - |
| 03 May 2024 | 5.6200 | 5.9400 | 5.6200 | 5.6600 | 5.6600 | - |
| 02 May 2024 | 5.5200 | 5.6000 | 5.3000 | 5.6000 | 5.6000 | - |
| 30 Apr 2024 | 5.7200 | 5.9400 | 5.6000 | 5.6400 | 5.6400 | - |
| 29 Apr 2024 | 5.9600 | 5.9600 | 5.9000 | 5.9000 | 5.9000 | - |
| 26 Apr 2024 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | - |
| 25 Apr 2024 | 6.7200 | 6.8200 | 6.6400 | 6.6400 | 6.6400 | - |
| 24 Apr 2024 | 6.4000 | 6.7400 | 6.4000 | 6.7400 | 6.7400 | - |
| 23 Apr 2024 | 6.2400 | 6.5400 | 6.2400 | 6.4200 | 6.4200 | - |
| 22 Apr 2024 | 6.0200 | 6.1200 | 6.0200 | 6.0600 | 6.0600 | - |
| 19 Apr 2024 | 6.1800 | 6.1800 | 6.0000 | 6.0200 | 6.0200 | - |
| 18 Apr 2024 | 6.1000 | 6.2200 | 6.1000 | 6.1800 | 6.1800 | - |
| 17 Apr 2024 | 5.9000 | 6.1000 | 5.8600 | 6.0600 | 6.0600 | - |
| 16 Apr 2024 | 5.8800 | 5.9400 | 5.8800 | 5.9200 | 5.9200 | - |
| 15 Apr 2024 | 5.6400 | 5.6600 | 5.5600 | 5.6400 | 5.6400 | - |
| 12 Apr 2024 | 5.5600 | 5.6600 | 5.5600 | 5.6600 | 5.6600 | - |
| 11 Apr 2024 | 5.4400 | 5.5600 | 5.4400 | 5.5600 | 5.5600 | - |
| 10 Apr 2024 | 5.0600 | 5.5000 | 5.0600 | 5.4400 | 5.4400 | - |
| 09 Apr 2024 | 4.8300 | 5.0800 | 4.8300 | 5.0400 | 5.0400 | - |
| 08 Apr 2024 | 5.2400 | 5.3000 | 5.2400 | 5.3000 | 5.3000 | - |
| 05 Apr 2024 | 5.1200 | 5.3000 | 5.0600 | 5.2600 | 5.2600 | - |
| 04 Apr 2024 | 4.2500 | 5.2600 | 4.2500 | 5.2600 | 5.2600 | - |
| 03 Apr 2024 | 4.2600 | 4.2600 | 4.2300 | 4.2400 | 4.2400 | - |
| 02 Apr 2024 | 4.3700 | 4.3700 | 4.2700 | 4.3500 | 4.3500 | - |
| 28 Mar 2024 | 4.1900 | 4.4000 | 4.1500 | 4.3800 | 4.3800 | - |
| 27 Mar 2024 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | 4.1500 | - |
| 26 Mar 2024 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | 4.2000 | - |
| 25 Mar 2024 | 3.9800 | 4.0900 | 3.9800 | 4.0200 | 4.0200 | - |
| 22 Mar 2024 | 3.9500 | 4.2800 | 3.9500 | 4.0600 | 4.0600 | - |
| 21 Mar 2024 | 4.0900 | 4.1600 | 4.0500 | 4.0500 | 4.0500 | - |
| 20 Mar 2024 | 4.0700 | 4.1300 | 4.0700 | 4.1300 | 4.1300 | - |
| 19 Mar 2024 | 4.1000 | 4.2000 | 4.1000 | 4.1300 | 4.1300 | - |
| 18 Mar 2024 | 3.9500 | 4.1200 | 3.9500 | 4.1100 | 4.1100 | - |
| 15 Mar 2024 | 4.0000 | 4.1500 | 3.9600 | 3.9600 | 3.9600 | - |
| 14 Mar 2024 | 3.9600 | 4.0600 | 3.9600 | 3.9700 | 3.9700 | - |
| 13 Mar 2024 | 3.9500 | 4.0700 | 3.9500 | 4.0700 | 4.0700 | - |
| 12 Mar 2024 | 4.0000 | 4.0200 | 3.9600 | 3.9600 | 3.9600 | - |
| 11 Mar 2024 | 4.0100 | 4.2300 | 4.0100 | 4.0700 | 4.0700 | - |
| 08 Mar 2024 | 4.0100 | 4.2300 | 4.0100 | 4.0300 | 4.0300 | - |
| 07 Mar 2024 | 4.0600 | 4.0700 | 4.0400 | 4.0700 | 4.0700 | - |
| 06 Mar 2024 | 4.0300 | 4.1000 | 4.0200 | 4.0700 | 4.0700 | - |
| *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.