Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,539.02 -87.79 (-0.33%) CMC Crypto 200
565.87 -2.18 (-0.38%)
ATEME SA (AYD.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 05:00PM CEST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 7.92 | 8.00 | 7.90 | 7.90 | 7.90 | - |
| 21 Sept 2023 | 7.84 | 7.90 | 7.80 | 7.90 | 7.90 | - |
| 20 Sept 2023 | 8.26 | 8.30 | 8.20 | 8.20 | 8.20 | - |
| 19 Sept 2023 | 8.30 | 8.30 | 8.20 | 8.24 | 8.24 | - |
| 18 Sept 2023 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | - |
| 15 Sept 2023 | 8.64 | 8.64 | 8.50 | 8.50 | 8.50 | - |
| 14 Sept 2023 | 8.72 | 8.72 | 8.60 | 8.60 | 8.60 | - |
| 13 Sept 2023 | 8.54 | 8.68 | 8.54 | 8.68 | 8.68 | - |
| 12 Sept 2023 | 8.34 | 8.92 | 8.34 | 8.54 | 8.54 | - |
| 11 Sept 2023 | 8.34 | 8.40 | 8.34 | 8.40 | 8.40 | - |
| 08 Sept 2023 | 8.24 | 8.40 | 8.18 | 8.40 | 8.40 | - |
| 07 Sept 2023 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | - |
| 06 Sept 2023 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | - |
| 05 Sept 2023 | 8.42 | 8.44 | 8.42 | 8.44 | 8.44 | - |
| 04 Sept 2023 | 8.54 | 8.54 | 8.50 | 8.50 | 8.50 | - |
| 01 Sept 2023 | 8.62 | 8.62 | 8.50 | 8.50 | 8.50 | - |
| 31 Aug 2023 | 8.52 | 8.60 | 8.52 | 8.60 | 8.60 | - |
| 30 Aug 2023 | 8.82 | 8.82 | 8.60 | 8.60 | 8.60 | - |
| 29 Aug 2023 | 8.72 | 8.72 | 8.60 | 8.70 | 8.70 | - |
| 28 Aug 2023 | 8.50 | 8.60 | 8.50 | 8.58 | 8.58 | - |
| 25 Aug 2023 | 8.60 | 8.60 | 8.58 | 8.60 | 8.60 | - |
| 24 Aug 2023 | 8.64 | 8.64 | 8.42 | 8.42 | 8.42 | - |
| 23 Aug 2023 | 8.72 | 8.72 | 8.40 | 8.50 | 8.50 | - |
| 22 Aug 2023 | 8.74 | 8.82 | 8.70 | 8.70 | 8.70 | - |
| 21 Aug 2023 | 8.84 | 8.84 | 8.76 | 8.76 | 8.76 | - |
| 18 Aug 2023 | 8.90 | 8.90 | 8.84 | 8.84 | 8.84 | - |
| 17 Aug 2023 | 8.88 | 9.02 | 8.88 | 8.90 | 8.90 | - |
| 16 Aug 2023 | 8.92 | 9.00 | 8.90 | 8.90 | 8.90 | - |
| 15 Aug 2023 | 9.14 | 9.14 | 8.94 | 8.94 | 8.94 | - |
| 14 Aug 2023 | 9.12 | 9.12 | 9.10 | 9.10 | 9.10 | - |
| 11 Aug 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 10 Aug 2023 | 9.16 | 9.16 | 9.12 | 9.12 | 9.12 | - |
| 09 Aug 2023 | 9.18 | 9.18 | 9.12 | 9.12 | 9.12 | - |
| 08 Aug 2023 | 9.10 | 9.12 | 9.10 | 9.12 | 9.12 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 9.18 | 9.18 | 9.14 | 9.14 | 9.14 | - |
| 03 Aug 2023 | 9.20 | 9.20 | 9.08 | 9.14 | 9.14 | - |
| 02 Aug 2023 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | - |
| 01 Aug 2023 | 9.32 | 9.32 | 9.08 | 9.20 | 9.20 | - |
| 31 Jul 2023 | 9.40 | 9.40 | 9.32 | 9.32 | 9.32 | - |
| 28 Jul 2023 | 9.34 | 9.40 | 9.34 | 9.40 | 9.40 | - |
| 27 Jul 2023 | 9.40 | 9.40 | 9.32 | 9.34 | 9.34 | - |
| 26 Jul 2023 | 9.36 | 9.38 | 9.36 | 9.36 | 9.36 | - |
| 25 Jul 2023 | 9.36 | 9.38 | 9.36 | 9.38 | 9.38 | - |
| 24 Jul 2023 | 9.34 | 9.36 | 9.30 | 9.36 | 9.36 | - |
| 21 Jul 2023 | 9.32 | 9.36 | 9.32 | 9.36 | 9.36 | - |
| 20 Jul 2023 | 9.42 | 9.42 | 9.32 | 9.32 | 9.32 | - |
| 19 Jul 2023 | 9.30 | 9.42 | 9.30 | 9.42 | 9.42 | - |
| 18 Jul 2023 | 9.20 | 9.20 | 9.10 | 9.14 | 9.14 | - |
| 17 Jul 2023 | 9.26 | 9.26 | 9.16 | 9.16 | 9.16 | - |
| 14 Jul 2023 | 9.12 | 9.28 | 9.12 | 9.28 | 9.28 | - |
| 13 Jul 2023 | 9.52 | 9.52 | 9.10 | 9.10 | 9.10 | - |
| 12 Jul 2023 | 9.44 | 9.50 | 9.32 | 9.50 | 9.50 | - |
| 11 Jul 2023 | 9.32 | 9.32 | 9.20 | 9.30 | 9.30 | - |
| 10 Jul 2023 | 9.38 | 9.46 | 9.30 | 9.30 | 9.30 | - |
| 07 Jul 2023 | 9.34 | 9.40 | 9.20 | 9.40 | 9.40 | - |
| 06 Jul 2023 | 9.28 | 9.30 | 9.28 | 9.30 | 9.30 | - |
| 05 Jul 2023 | 9.42 | 9.44 | 9.30 | 9.30 | 9.30 | - |
| 04 Jul 2023 | 9.14 | 9.42 | 9.14 | 9.42 | 9.42 | - |
| 03 Jul 2023 | 9.44 | 9.44 | 9.30 | 9.30 | 9.30 | - |
| 30 Jun 2023 | 9.56 | 9.56 | 9.42 | 9.42 | 9.42 | - |
| 29 Jun 2023 | 9.44 | 9.54 | 9.32 | 9.54 | 9.54 | - |
| 28 Jun 2023 | 9.36 | 9.60 | 9.36 | 9.44 | 9.44 | - |
| 27 Jun 2023 | 9.64 | 9.64 | 9.32 | 9.32 | 9.32 | - |
| 26 Jun 2023 | 9.42 | 9.70 | 9.42 | 9.66 | 9.66 | - |
| 23 Jun 2023 | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | - |
| 22 Jun 2023 | 9.68 | 9.70 | 9.50 | 9.50 | 9.50 | - |
| 21 Jun 2023 | 9.74 | 9.80 | 9.70 | 9.70 | 9.70 | - |
| 20 Jun 2023 | 9.68 | 9.72 | 9.68 | 9.72 | 9.72 | - |
| 19 Jun 2023 | 9.50 | 9.90 | 9.50 | 9.70 | 9.70 | - |
| 16 Jun 2023 | 9.68 | 9.72 | 9.68 | 9.68 | 9.68 | - |
| 15 Jun 2023 | 9.80 | 9.80 | 9.78 | 9.80 | 9.80 | - |
| 14 Jun 2023 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | - |
| 13 Jun 2023 | 9.92 | 9.92 | 9.80 | 9.86 | 9.86 | - |
| 12 Jun 2023 | - | - | - | - | - | - |
| 09 Jun 2023 | 9.92 | 9.92 | 9.74 | 9.74 | 9.74 | - |
| 08 Jun 2023 | 9.74 | 9.90 | 9.72 | 9.90 | 9.90 | - |
| 07 Jun 2023 | 9.72 | 9.80 | 9.70 | 9.80 | 9.80 | - |
| 06 Jun 2023 | 9.74 | 9.76 | 9.74 | 9.76 | 9.76 | - |
| 05 Jun 2023 | 9.84 | 9.84 | 9.72 | 9.74 | 9.74 | - |
| 02 Jun 2023 | 9.80 | 9.82 | 9.64 | 9.82 | 9.82 | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 9.58 | 9.66 | 9.44 | 9.66 | 9.66 | - |
| 30 May 2023 | 9.72 | 9.72 | 9.64 | 9.64 | 9.64 | - |
| 29 May 2023 | 9.70 | 9.76 | 9.70 | 9.70 | 9.70 | - |
| 26 May 2023 | 9.72 | 9.72 | 9.68 | 9.68 | 9.68 | - |
| 25 May 2023 | 9.58 | 9.74 | 9.58 | 9.72 | 9.72 | - |
| 24 May 2023 | 9.58 | 9.60 | 9.52 | 9.56 | 9.56 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 9.52 | 9.60 | 9.50 | 9.50 | 9.50 | - |
| 19 May 2023 | 9.62 | 9.62 | 9.54 | 9.54 | 9.54 | - |
| 18 May 2023 | 9.66 | 9.66 | 9.60 | 9.60 | 9.60 | - |
| 17 May 2023 | 9.60 | 9.60 | 9.46 | 9.50 | 9.50 | - |
| 16 May 2023 | 9.74 | 9.74 | 9.48 | 9.60 | 9.60 | - |
| 15 May 2023 | 10.20 | 10.20 | 9.70 | 9.76 | 9.76 | - |
| 12 May 2023 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | - |
| 11 May 2023 | 10.25 | 10.25 | 9.96 | 10.05 | 10.05 | - |
| 10 May 2023 | 8.84 | 10.10 | 8.84 | 10.10 | 10.10 | - |
| 09 May 2023 | 8.72 | 8.88 | 8.72 | 8.88 | 8.88 | - |
| 08 May 2023 | 8.80 | 8.80 | 8.62 | 8.74 | 8.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
