Singapore markets closed
Straits Times Index
3,245.97 +9.89 (+0.31%) Nikkei
27,901.01 +326.58 (+1.18%) Hang Seng
19,900.87 +450.64 (+2.32%) FTSE 100
7,476.63 +4.46 (+0.06%) BTC-USD
17,112.21 -73.86 (-0.43%) CMC Crypto 200
402.10 -4.15 (-1.02%)
ATEME SA (AYD.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:12PM CET
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Dec 2022 | 9.69 | 9.81 | 9.69 | 9.78 | 9.78 | - |
| 08 Dec 2022 | 9.85 | 9.87 | 9.79 | 9.80 | 9.80 | - |
| 07 Dec 2022 | 9.97 | 10.00 | 9.80 | 9.81 | 9.81 | - |
| 06 Dec 2022 | 10.26 | 10.26 | 10.16 | 10.16 | 10.16 | - |
| 05 Dec 2022 | 10.30 | 10.30 | 10.24 | 10.26 | 10.26 | - |
| 02 Dec 2022 | 10.18 | 10.30 | 10.18 | 10.26 | 10.26 | - |
| 01 Dec 2022 | 10.24 | 10.32 | 10.20 | 10.30 | 10.30 | - |
| 30 Nov 2022 | 10.22 | 10.40 | 10.22 | 10.40 | 10.40 | - |
| 29 Nov 2022 | 10.32 | 10.36 | 10.32 | 10.34 | 10.34 | - |
| 28 Nov 2022 | 10.44 | 10.44 | 10.30 | 10.32 | 10.32 | - |
| 25 Nov 2022 | 10.36 | 10.44 | 10.36 | 10.44 | 10.44 | - |
| 24 Nov 2022 | 10.36 | 10.50 | 10.36 | 10.38 | 10.38 | - |
| 23 Nov 2022 | 10.40 | 10.52 | 10.40 | 10.50 | 10.50 | - |
| 22 Nov 2022 | 10.36 | 10.66 | 10.36 | 10.66 | 10.66 | - |
| 21 Nov 2022 | 10.62 | 10.64 | 10.38 | 10.40 | 10.40 | - |
| 18 Nov 2022 | 10.66 | 10.82 | 10.56 | 10.56 | 10.56 | - |
| 17 Nov 2022 | 10.86 | 10.86 | 10.70 | 10.72 | 10.72 | - |
| 16 Nov 2022 | 11.10 | 11.20 | 10.72 | 10.72 | 10.72 | - |
| 15 Nov 2022 | 11.20 | 11.24 | 11.18 | 11.18 | 11.18 | - |
| 14 Nov 2022 | 11.08 | 11.26 | 11.08 | 11.24 | 11.24 | - |
| 11 Nov 2022 | 11.18 | 11.30 | 11.08 | 11.30 | 11.30 | - |
| 10 Nov 2022 | 11.54 | 11.54 | 11.00 | 11.14 | 11.14 | - |
| 09 Nov 2022 | 11.44 | 11.50 | 11.44 | 11.50 | 11.50 | - |
| 08 Nov 2022 | 11.38 | 11.46 | 11.38 | 11.46 | 11.46 | - |
| 07 Nov 2022 | 11.40 | 11.74 | 11.40 | 11.44 | 11.44 | - |
| 04 Nov 2022 | 11.50 | 11.52 | 11.50 | 11.52 | 11.52 | - |
| 03 Nov 2022 | 11.62 | 11.62 | 11.38 | 11.38 | 11.38 | - |
| 02 Nov 2022 | 11.50 | 11.56 | 11.50 | 11.56 | 11.56 | - |
| 01 Nov 2022 | 11.36 | 11.50 | 11.36 | 11.48 | 11.48 | - |
| 31 Oct 2022 | 11.44 | 11.50 | 11.40 | 11.50 | 11.50 | - |
| 28 Oct 2022 | 11.40 | 11.44 | 11.30 | 11.44 | 11.44 | - |
| 27 Oct 2022 | 11.88 | 11.88 | 11.40 | 11.42 | 11.42 | - |
| 26 Oct 2022 | 11.76 | 11.94 | 11.76 | 11.94 | 11.94 | - |
| 25 Oct 2022 | 11.94 | 11.94 | 11.70 | 11.76 | 11.76 | - |
| 24 Oct 2022 | 11.64 | 11.94 | 11.64 | 11.94 | 11.94 | - |
| 21 Oct 2022 | 11.76 | 11.84 | 11.72 | 11.74 | 11.74 | - |
| 20 Oct 2022 | 11.54 | 11.84 | 11.54 | 11.84 | 11.84 | - |
| 19 Oct 2022 | 12.04 | 12.04 | 11.72 | 11.72 | 11.72 | - |
| 18 Oct 2022 | 11.34 | 11.84 | 11.34 | 11.84 | 11.84 | - |
| 17 Oct 2022 | 11.44 | 11.70 | 11.44 | 11.70 | 11.70 | - |
| 14 Oct 2022 | 11.52 | 11.52 | 11.46 | 11.46 | 11.46 | - |
| 13 Oct 2022 | 11.14 | 11.34 | 11.14 | 11.34 | 11.34 | - |
| 12 Oct 2022 | 11.14 | 11.20 | 11.12 | 11.12 | 11.12 | - |
| 11 Oct 2022 | 11.20 | 11.20 | 11.16 | 11.20 | 11.20 | - |
| 10 Oct 2022 | 11.30 | 11.34 | 11.20 | 11.24 | 11.24 | - |
| 07 Oct 2022 | 11.68 | 11.82 | 11.40 | 11.40 | 11.40 | - |
| 06 Oct 2022 | 11.68 | 11.90 | 11.68 | 11.84 | 11.84 | - |
| 05 Oct 2022 | 11.98 | 12.02 | 11.72 | 11.72 | 11.72 | - |
| 04 Oct 2022 | 12.08 | 12.08 | 11.96 | 12.00 | 12.00 | - |
| 03 Oct 2022 | 12.72 | 12.72 | 11.96 | 11.96 | 11.96 | - |
| 30 Sept 2022 | 13.02 | 13.20 | 12.78 | 12.78 | 12.78 | - |
| 29 Sept 2022 | 12.88 | 13.02 | 12.76 | 12.78 | 12.78 | - |
| 28 Sept 2022 | 12.64 | 12.94 | 12.64 | 12.68 | 12.68 | - |
| 27 Sept 2022 | 12.72 | 12.88 | 12.58 | 12.68 | 12.68 | - |
| 26 Sept 2022 | 12.54 | 12.76 | 12.54 | 12.76 | 12.76 | - |
| 23 Sept 2022 | 12.44 | 12.70 | 12.38 | 12.70 | 12.70 | - |
| 22 Sept 2022 | 12.46 | 12.58 | 12.46 | 12.52 | 12.52 | - |
| 21 Sept 2022 | 12.44 | 12.44 | 12.38 | 12.38 | 12.38 | - |
| 20 Sept 2022 | 12.72 | 12.78 | 12.48 | 12.58 | 12.58 | - |
| 19 Sept 2022 | 12.24 | 12.60 | 12.24 | 12.60 | 12.60 | 750 |
| 16 Sept 2022 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 15 Sept 2022 | 12.04 | 12.08 | 12.04 | 12.08 | 12.08 | - |
| 14 Sept 2022 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 13 Sept 2022 | 12.04 | 12.18 | 12.04 | 12.18 | 12.18 | - |
| 12 Sept 2022 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 09 Sept 2022 | 11.54 | 12.06 | 11.54 | 12.06 | 12.06 | - |
| 08 Sept 2022 | 11.92 | 11.92 | 11.48 | 11.48 | 11.48 | - |
| 07 Sept 2022 | 11.84 | 11.88 | 11.84 | 11.88 | 11.88 | - |
| 06 Sept 2022 | 12.26 | 12.26 | 12.20 | 12.20 | 12.20 | - |
| 05 Sept 2022 | 12.18 | 12.28 | 12.18 | 12.22 | 12.22 | - |
| 02 Sept 2022 | 11.84 | 12.26 | 11.84 | 12.26 | 12.26 | - |
| 01 Sept 2022 | 12.24 | 12.34 | 11.88 | 11.88 | 11.88 | - |
| 31 Aug 2022 | 12.24 | 12.34 | 12.24 | 12.34 | 12.34 | - |
| 30 Aug 2022 | 12.32 | 12.34 | 12.32 | 12.34 | 12.34 | - |
| 29 Aug 2022 | 12.24 | 12.34 | 12.24 | 12.34 | 12.34 | - |
| 26 Aug 2022 | 12.30 | 12.38 | 12.30 | 12.34 | 12.34 | - |
| 25 Aug 2022 | 12.22 | 12.34 | 12.22 | 12.28 | 12.28 | - |
| 24 Aug 2022 | 12.38 | 12.44 | 12.38 | 12.40 | 12.40 | - |
| 23 Aug 2022 | 12.16 | 12.40 | 12.16 | 12.34 | 12.34 | - |
| 22 Aug 2022 | 11.94 | 12.30 | 11.94 | 12.30 | 12.30 | - |
| 19 Aug 2022 | 12.50 | 12.50 | 11.88 | 11.88 | 11.88 | - |
| 18 Aug 2022 | 12.46 | 12.56 | 12.46 | 12.56 | 12.56 | - |
| 17 Aug 2022 | 12.52 | 12.58 | 12.52 | 12.58 | 12.58 | - |
| 16 Aug 2022 | 12.70 | 12.70 | 12.36 | 12.36 | 12.36 | - |
| 15 Aug 2022 | 12.64 | 12.66 | 12.64 | 12.66 | 12.66 | - |
| 12 Aug 2022 | 12.64 | 12.78 | 12.64 | 12.78 | 12.78 | - |
| 11 Aug 2022 | 12.74 | 12.78 | 12.66 | 12.66 | 12.66 | - |
| 10 Aug 2022 | 13.14 | 13.14 | 12.90 | 12.90 | 12.90 | - |
| 09 Aug 2022 | 13.16 | 13.18 | 13.08 | 13.12 | 13.12 | - |
| 08 Aug 2022 | 13.14 | 13.32 | 13.06 | 13.10 | 13.10 | - |
| 05 Aug 2022 | 13.10 | 13.20 | 13.06 | 13.08 | 13.08 | - |
| 04 Aug 2022 | 13.14 | 13.26 | 13.14 | 13.26 | 13.26 | - |
| 03 Aug 2022 | 13.02 | 13.26 | 13.02 | 13.26 | 13.26 | - |
| 02 Aug 2022 | 13.10 | 13.40 | 12.98 | 13.06 | 13.06 | - |
| 01 Aug 2022 | 12.94 | 13.04 | 12.88 | 13.00 | 13.00 | - |
| 29 Jul 2022 | 13.06 | 13.12 | 13.06 | 13.12 | 13.12 | - |
| 28 Jul 2022 | 13.08 | 13.08 | 12.98 | 12.98 | 12.98 | - |
| 27 Jul 2022 | 13.10 | 13.12 | 12.98 | 12.98 | 12.98 | - |
| 26 Jul 2022 | 13.22 | 13.32 | 13.14 | 13.14 | 13.14 | - |
| 25 Jul 2022 | 13.28 | 13.28 | 13.24 | 13.26 | 13.26 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
