Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,825.65 -51.40 (-0.65%) Bitcoin USD
64,875.55 +1,994.83 (+3.17%) CMC Crypto 200
1,336.62 +24.00 (+1.86%)
ATEME SA (AYD.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 12:56PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 6.18 | 6.18 | 6.00 | 6.00 | 6.00 | - |
| 18 Apr 2024 | 6.10 | 6.22 | 6.10 | 6.18 | 6.18 | - |
| 17 Apr 2024 | 5.90 | 6.10 | 5.86 | 6.06 | 6.06 | - |
| 16 Apr 2024 | 5.88 | 5.94 | 5.88 | 5.92 | 5.92 | - |
| 15 Apr 2024 | 5.64 | 5.66 | 5.56 | 5.64 | 5.64 | - |
| 12 Apr 2024 | 5.56 | 5.66 | 5.56 | 5.66 | 5.66 | - |
| 11 Apr 2024 | 5.44 | 5.56 | 5.44 | 5.56 | 5.56 | - |
| 10 Apr 2024 | 5.06 | 5.50 | 5.06 | 5.44 | 5.44 | - |
| 09 Apr 2024 | 4.83 | 5.08 | 4.83 | 5.04 | 5.04 | - |
| 08 Apr 2024 | 5.24 | 5.30 | 5.24 | 5.30 | 5.30 | - |
| 05 Apr 2024 | 5.12 | 5.30 | 5.06 | 5.26 | 5.26 | - |
| 04 Apr 2024 | 4.25 | 5.26 | 4.25 | 5.26 | 5.26 | - |
| 03 Apr 2024 | 4.26 | 4.26 | 4.23 | 4.24 | 4.24 | - |
| 02 Apr 2024 | 4.37 | 4.37 | 4.27 | 4.35 | 4.35 | - |
| 28 Mar 2024 | 4.19 | 4.40 | 4.15 | 4.38 | 4.38 | - |
| 27 Mar 2024 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | - |
| 26 Mar 2024 | 4.05 | 4.20 | 4.05 | 4.20 | 4.20 | - |
| 25 Mar 2024 | 3.98 | 4.09 | 3.98 | 4.02 | 4.02 | - |
| 22 Mar 2024 | 3.95 | 4.28 | 3.95 | 4.06 | 4.06 | - |
| 21 Mar 2024 | 4.09 | 4.16 | 4.05 | 4.05 | 4.05 | - |
| 20 Mar 2024 | 4.07 | 4.13 | 4.07 | 4.13 | 4.13 | - |
| 19 Mar 2024 | 4.10 | 4.20 | 4.10 | 4.13 | 4.13 | - |
| 18 Mar 2024 | 3.95 | 4.12 | 3.95 | 4.11 | 4.11 | - |
| 15 Mar 2024 | 4.00 | 4.15 | 3.96 | 3.96 | 3.96 | - |
| 14 Mar 2024 | 3.96 | 4.06 | 3.96 | 3.97 | 3.97 | - |
| 13 Mar 2024 | 3.95 | 4.07 | 3.95 | 4.07 | 4.07 | - |
| 12 Mar 2024 | 4.00 | 4.02 | 3.96 | 3.96 | 3.96 | - |
| 11 Mar 2024 | 4.01 | 4.23 | 4.01 | 4.07 | 4.07 | - |
| 08 Mar 2024 | 4.01 | 4.23 | 4.01 | 4.03 | 4.03 | - |
| 07 Mar 2024 | 4.06 | 4.07 | 4.04 | 4.07 | 4.07 | - |
| 06 Mar 2024 | 4.03 | 4.10 | 4.02 | 4.07 | 4.07 | - |
| 05 Mar 2024 | 4.05 | 4.22 | 4.05 | 4.07 | 4.07 | - |
| 04 Mar 2024 | 4.00 | 4.25 | 4.00 | 4.06 | 4.06 | - |
| 01 Mar 2024 | 4.16 | 4.19 | 4.11 | 4.11 | 4.11 | - |
| 29 Feb 2024 | 4.16 | 4.25 | 4.16 | 4.17 | 4.17 | - |
| 28 Feb 2024 | 4.19 | 4.19 | 4.17 | 4.17 | 4.17 | - |
| 27 Feb 2024 | 4.22 | 4.22 | 4.17 | 4.17 | 4.17 | - |
| 26 Feb 2024 | 4.44 | 4.44 | 4.20 | 4.20 | 4.20 | - |
| 23 Feb 2024 | 4.45 | 4.50 | 4.43 | 4.45 | 4.45 | - |
| 22 Feb 2024 | 4.40 | 4.63 | 4.40 | 4.45 | 4.45 | - |
| 21 Feb 2024 | 4.36 | 4.45 | 4.36 | 4.45 | 4.45 | - |
| 20 Feb 2024 | 4.44 | 4.46 | 4.36 | 4.36 | 4.36 | - |
| 19 Feb 2024 | 4.24 | 4.48 | 4.24 | 4.48 | 4.48 | - |
| 16 Feb 2024 | 4.22 | 4.33 | 4.21 | 4.33 | 4.33 | - |
| 15 Feb 2024 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | - |
| 14 Feb 2024 | 4.08 | 4.14 | 4.05 | 4.10 | 4.10 | - |
| 13 Feb 2024 | 4.20 | 4.32 | 4.11 | 4.13 | 4.13 | - |
| 12 Feb 2024 | 4.22 | 4.30 | 4.22 | 4.23 | 4.23 | - |
| 09 Feb 2024 | 4.50 | 4.56 | 4.20 | 4.20 | 4.20 | - |
| 08 Feb 2024 | 4.66 | 4.66 | 4.53 | 4.55 | 4.55 | - |
| 07 Feb 2024 | 4.92 | 4.92 | 4.56 | 4.66 | 4.66 | - |
| 06 Feb 2024 | 5.38 | 5.40 | 5.04 | 5.04 | 5.04 | - |
| 05 Feb 2024 | 5.88 | 5.92 | 5.44 | 5.50 | 5.50 | - |
| 02 Feb 2024 | 6.14 | 6.14 | 5.90 | 5.90 | 5.90 | - |
| 01 Feb 2024 | 6.32 | 6.32 | 6.14 | 6.18 | 6.18 | - |
| 31 Jan 2024 | 6.32 | 6.40 | 6.26 | 6.26 | 6.26 | - |
| 30 Jan 2024 | 6.52 | 6.52 | 6.22 | 6.30 | 6.30 | - |
| 29 Jan 2024 | 6.54 | 6.56 | 6.52 | 6.52 | 6.52 | - |
| 26 Jan 2024 | 6.62 | 6.62 | 6.54 | 6.56 | 6.56 | - |
| 25 Jan 2024 | 6.70 | 6.70 | 6.62 | 6.62 | 6.62 | - |
| 24 Jan 2024 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | - |
| 23 Jan 2024 | 6.72 | 6.72 | 6.60 | 6.60 | 6.60 | - |
| 22 Jan 2024 | 6.84 | 6.84 | 6.70 | 6.70 | 6.70 | - |
| 19 Jan 2024 | 6.52 | 6.80 | 6.52 | 6.80 | 6.80 | - |
| 18 Jan 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 17 Jan 2024 | 6.50 | 6.52 | 6.50 | 6.52 | 6.52 | - |
| 16 Jan 2024 | 6.64 | 6.66 | 6.64 | 6.66 | 6.66 | - |
| 15 Jan 2024 | 6.60 | 6.66 | 6.60 | 6.66 | 6.66 | - |
| 12 Jan 2024 | 6.66 | 6.66 | 6.60 | 6.60 | 6.60 | - |
| 11 Jan 2024 | 6.68 | 6.84 | 6.68 | 6.84 | 6.84 | - |
| 10 Jan 2024 | 6.80 | 6.90 | 6.64 | 6.64 | 6.64 | - |
| 09 Jan 2024 | 6.70 | 6.82 | 6.60 | 6.82 | 6.82 | - |
| 08 Jan 2024 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | - |
| 05 Jan 2024 | 6.54 | 6.70 | 6.52 | 6.70 | 6.70 | - |
| 04 Jan 2024 | 6.54 | 6.56 | 6.44 | 6.56 | 6.56 | - |
| 03 Jan 2024 | 6.64 | 6.64 | 6.54 | 6.54 | 6.54 | - |
| 02 Jan 2024 | 6.62 | 6.68 | 6.62 | 6.68 | 6.68 | - |
| 29 Dec 2023 | 6.56 | 6.56 | 6.54 | 6.54 | 6.54 | - |
| 28 Dec 2023 | 6.54 | 6.56 | 6.42 | 6.56 | 6.56 | - |
| 27 Dec 2023 | 6.52 | 6.52 | 6.50 | 6.52 | 6.52 | - |
| 22 Dec 2023 | 6.32 | 6.46 | 6.32 | 6.46 | 6.46 | - |
| 21 Dec 2023 | 6.32 | 6.44 | 6.26 | 6.44 | 6.44 | - |
| 20 Dec 2023 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | - |
| 19 Dec 2023 | 6.42 | 6.42 | 6.28 | 6.42 | 6.42 | - |
| 18 Dec 2023 | 6.40 | 6.40 | 6.16 | 6.38 | 6.38 | - |
| 15 Dec 2023 | 6.32 | 6.42 | 6.24 | 6.42 | 6.42 | - |
| 14 Dec 2023 | 6.22 | 6.22 | 6.12 | 6.20 | 6.20 | - |
| 13 Dec 2023 | 6.24 | 6.24 | 6.18 | 6.18 | 6.18 | - |
| 12 Dec 2023 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | - |
| 11 Dec 2023 | 6.30 | 6.30 | 6.26 | 6.28 | 6.28 | - |
| 08 Dec 2023 | 6.36 | 6.38 | 6.32 | 6.32 | 6.32 | - |
| 07 Dec 2023 | 6.34 | 6.38 | 6.34 | 6.38 | 6.38 | - |
| 06 Dec 2023 | 6.38 | 6.38 | 6.32 | 6.34 | 6.34 | - |
| 05 Dec 2023 | 6.50 | 6.50 | 6.30 | 6.34 | 6.34 | - |
| 04 Dec 2023 | 6.50 | 6.54 | 6.50 | 6.50 | 6.50 | - |
| 01 Dec 2023 | 6.44 | 6.52 | 6.44 | 6.52 | 6.52 | - |
| 30 Nov 2023 | 6.72 | 6.72 | 6.44 | 6.44 | 6.44 | - |
| 29 Nov 2023 | 6.72 | 6.80 | 6.70 | 6.70 | 6.70 | - |
| 28 Nov 2023 | 6.26 | 6.74 | 6.26 | 6.72 | 6.72 | - |
| 27 Nov 2023 | 6.26 | 6.40 | 6.22 | 6.40 | 6.40 | - |
| *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.