Paris - Delayed Quote • EUR
Alten S.A. (ATE.PA)
At close: April 26 at 5:37 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 123.00 | 123.40 | 114.20 | 114.20 | 114.20 | 124,008 |
| Apr 25, 2024 | 130.30 | 130.30 | 127.50 | 128.90 | 128.90 | 30,839 |
| Apr 24, 2024 | 131.50 | 132.80 | 130.40 | 130.40 | 130.40 | 26,510 |
| Apr 23, 2024 | 129.90 | 131.70 | 129.60 | 131.20 | 131.20 | 20,876 |
| Apr 22, 2024 | 128.60 | 129.80 | 128.30 | 129.50 | 129.50 | 19,945 |
| Apr 19, 2024 | 128.60 | 128.60 | 126.20 | 128.10 | 128.10 | 44,934 |
| Apr 18, 2024 | 129.20 | 131.20 | 128.70 | 130.10 | 130.10 | 36,421 |
| Apr 17, 2024 | 129.40 | 130.20 | 128.90 | 128.90 | 128.90 | 26,128 |
| Apr 16, 2024 | 128.30 | 129.80 | 128.00 | 129.80 | 129.80 | 45,627 |
| Apr 15, 2024 | 129.10 | 132.00 | 129.10 | 130.40 | 130.40 | 32,227 |
| Apr 12, 2024 | 132.70 | 133.10 | 129.00 | 129.10 | 129.10 | 18,058 |
| Apr 11, 2024 | 130.20 | 131.60 | 129.40 | 131.40 | 131.40 | 20,450 |
| Apr 10, 2024 | 133.10 | 133.40 | 129.10 | 130.60 | 130.60 | 27,887 |
| Apr 9, 2024 | 132.10 | 133.40 | 131.40 | 132.30 | 132.30 | 21,358 |
| Apr 8, 2024 | 131.20 | 132.80 | 131.20 | 132.50 | 132.50 | 19,292 |
| Apr 5, 2024 | 131.60 | 132.60 | 130.70 | 131.40 | 131.40 | 33,103 |
| Apr 4, 2024 | 133.60 | 134.10 | 132.30 | 133.50 | 133.50 | 21,128 |
| Apr 3, 2024 | 132.70 | 133.70 | 131.80 | 133.70 | 133.70 | 30,306 |
| Apr 2, 2024 | 135.00 | 136.50 | 132.80 | 132.80 | 132.80 | 34,557 |
| Mar 28, 2024 | 133.30 | 135.80 | 132.20 | 135.20 | 135.20 | 29,092 |
| Mar 27, 2024 | 134.40 | 134.60 | 132.90 | 133.00 | 133.00 | 39,056 |
| Mar 26, 2024 | 134.70 | 135.40 | 133.80 | 134.70 | 134.70 | 16,574 |
| Mar 25, 2024 | 135.40 | 135.40 | 132.80 | 134.70 | 134.70 | 16,067 |
| Mar 22, 2024 | 136.70 | 137.60 | 135.80 | 135.80 | 135.80 | 17,400 |
| Mar 21, 2024 | 136.90 | 137.50 | 136.00 | 137.50 | 137.50 | 35,113 |
| Mar 20, 2024 | 134.10 | 135.60 | 132.50 | 135.10 | 135.10 | 35,240 |
| Mar 19, 2024 | 133.90 | 135.10 | 133.40 | 134.70 | 134.70 | 27,309 |
| Mar 18, 2024 | 135.20 | 135.60 | 133.90 | 133.90 | 133.90 | 31,190 |
| Mar 15, 2024 | 136.50 | 137.00 | 135.30 | 135.30 | 135.30 | 52,686 |
| Mar 14, 2024 | 134.50 | 136.90 | 134.40 | 136.30 | 136.30 | 37,091 |
| Mar 13, 2024 | 136.50 | 137.10 | 133.80 | 134.70 | 134.70 | 42,340 |
| Mar 12, 2024 | 134.30 | 136.00 | 133.20 | 136.00 | 136.00 | 27,259 |
| Mar 11, 2024 | 137.70 | 138.00 | 134.00 | 134.10 | 134.10 | 26,859 |
| Mar 8, 2024 | 138.60 | 140.20 | 137.20 | 138.90 | 138.90 | 37,151 |
| Mar 7, 2024 | 137.40 | 139.20 | 136.80 | 138.90 | 138.90 | 25,030 |
| Mar 6, 2024 | 137.30 | 139.00 | 137.00 | 138.00 | 138.00 | 32,516 |
| Mar 5, 2024 | 137.40 | 137.90 | 136.10 | 137.50 | 137.50 | 67,715 |
| Mar 4, 2024 | 138.90 | 139.40 | 137.50 | 139.00 | 139.00 | 37,516 |
| Mar 1, 2024 | 137.00 | 139.00 | 136.60 | 138.90 | 138.90 | 58,216 |
| Feb 29, 2024 | 133.60 | 136.70 | 133.60 | 135.70 | 135.70 | 60,555 |
| Feb 28, 2024 | 133.70 | 133.80 | 132.30 | 133.00 | 133.00 | 33,449 |
| Feb 27, 2024 | 131.80 | 134.60 | 130.60 | 133.70 | 133.70 | 35,089 |
| Feb 26, 2024 | 139.60 | 139.80 | 131.80 | 132.10 | 132.10 | 67,093 |
| Feb 23, 2024 | 139.40 | 143.60 | 136.40 | 140.10 | 140.10 | 38,195 |
| Feb 22, 2024 | 141.20 | 143.00 | 139.30 | 141.00 | 141.00 | 24,394 |
| Feb 21, 2024 | 144.00 | 144.60 | 136.40 | 137.50 | 137.50 | 36,162 |
| Feb 20, 2024 | 146.20 | 146.90 | 142.80 | 144.10 | 144.10 | 24,302 |
| Feb 19, 2024 | 145.20 | 146.30 | 144.40 | 146.10 | 146.10 | 17,432 |
| Feb 16, 2024 | 143.40 | 145.40 | 143.40 | 145.40 | 145.40 | 50,321 |
| Feb 15, 2024 | 142.90 | 143.70 | 142.00 | 143.00 | 143.00 | 23,479 |
| Feb 14, 2024 | 139.80 | 142.60 | 139.80 | 141.40 | 141.40 | 26,468 |
| Feb 13, 2024 | 143.30 | 143.50 | 137.90 | 140.20 | 140.20 | 21,408 |
| Feb 12, 2024 | 144.20 | 146.20 | 143.80 | 143.90 | 143.90 | 38,760 |
| Feb 9, 2024 | 143.70 | 144.50 | 143.20 | 143.90 | 143.90 | 17,007 |
| Feb 8, 2024 | 142.80 | 144.90 | 142.80 | 143.80 | 143.80 | 22,527 |
| Feb 7, 2024 | 142.70 | 143.70 | 142.00 | 142.70 | 142.70 | 15,411 |
| Feb 6, 2024 | 142.50 | 143.30 | 140.60 | 142.70 | 142.70 | 30,025 |
| Feb 5, 2024 | 142.60 | 143.10 | 141.20 | 142.10 | 142.10 | 27,284 |
| Feb 2, 2024 | 144.90 | 145.60 | 142.70 | 142.90 | 142.90 | 35,618 |
| Feb 1, 2024 | 143.40 | 145.10 | 142.90 | 143.60 | 143.60 | 30,010 |
| Jan 31, 2024 | 144.40 | 146.00 | 143.60 | 143.80 | 143.80 | 47,982 |
| Jan 30, 2024 | 143.60 | 144.50 | 143.30 | 144.20 | 144.20 | 38,706 |
| Jan 29, 2024 | 142.80 | 143.50 | 141.20 | 143.00 | 143.00 | 24,876 |
| Jan 26, 2024 | 142.70 | 143.50 | 140.50 | 142.80 | 142.80 | 52,758 |
| Jan 25, 2024 | 137.50 | 139.60 | 137.40 | 139.40 | 139.40 | 24,881 |
| Jan 24, 2024 | 139.10 | 139.80 | 137.00 | 138.00 | 138.00 | 33,671 |
| Jan 23, 2024 | 138.40 | 139.10 | 137.00 | 137.60 | 137.60 | 27,040 |
| Jan 22, 2024 | 133.60 | 138.60 | 133.60 | 137.80 | 137.80 | 48,863 |
| Jan 19, 2024 | 134.40 | 135.10 | 133.10 | 133.10 | 133.10 | 19,133 |
| Jan 18, 2024 | 130.60 | 134.50 | 130.20 | 133.90 | 133.90 | 39,962 |
| Jan 17, 2024 | 130.00 | 130.80 | 129.00 | 130.80 | 130.80 | 40,114 |
| Jan 16, 2024 | 130.40 | 130.80 | 129.70 | 130.10 | 130.10 | 19,808 |
| Jan 15, 2024 | 132.70 | 132.80 | 130.70 | 130.80 | 130.80 | 23,061 |
| Jan 12, 2024 | 128.20 | 132.40 | 128.20 | 132.30 | 132.30 | 32,796 |
| Jan 11, 2024 | 131.40 | 132.00 | 127.40 | 127.80 | 127.80 | 37,903 |
| Jan 10, 2024 | 128.60 | 130.50 | 128.40 | 130.40 | 130.40 | 26,829 |
| Jan 9, 2024 | 130.80 | 130.80 | 128.40 | 128.90 | 128.90 | 20,208 |
| Jan 8, 2024 | 128.30 | 130.60 | 126.70 | 130.30 | 130.30 | 19,406 |
| Jan 5, 2024 | 128.60 | 129.00 | 126.60 | 128.20 | 128.20 | 18,293 |
| Jan 4, 2024 | 130.40 | 131.10 | 128.80 | 130.00 | 130.00 | 16,298 |
| Jan 3, 2024 | 132.90 | 133.00 | 129.20 | 130.50 | 130.50 | 33,267 |
| Jan 2, 2024 | 135.00 | 136.20 | 133.20 | 133.60 | 133.60 | 26,330 |
| Dec 29, 2023 | 134.80 | 135.20 | 134.40 | 134.60 | 134.60 | 19,848 |
| Dec 28, 2023 | 136.50 | 137.10 | 134.70 | 134.80 | 134.80 | 15,241 |
| Dec 27, 2023 | 137.00 | 138.10 | 136.10 | 136.20 | 136.20 | 27,741 |
| Dec 22, 2023 | 134.20 | 137.80 | 134.20 | 136.20 | 136.20 | 25,260 |
| Dec 21, 2023 | 133.20 | 134.90 | 132.80 | 134.40 | 134.40 | 25,911 |
| Dec 20, 2023 | 134.60 | 135.20 | 133.70 | 134.50 | 134.50 | 38,261 |
| Dec 19, 2023 | 132.80 | 134.50 | 132.80 | 134.50 | 134.50 | 27,394 |
| Dec 18, 2023 | 133.00 | 133.50 | 131.20 | 132.70 | 132.70 | 33,559 |
| Dec 15, 2023 | 134.20 | 134.70 | 133.00 | 133.40 | 133.40 | 60,913 |
| Dec 14, 2023 | 131.50 | 134.60 | 131.50 | 133.60 | 133.60 | 56,415 |
| Dec 13, 2023 | 126.80 | 128.50 | 126.60 | 128.50 | 128.50 | 38,203 |
| Dec 12, 2023 | 127.80 | 127.80 | 126.20 | 127.20 | 127.20 | 33,277 |
| Dec 11, 2023 | 127.80 | 128.80 | 126.80 | 127.90 | 127.90 | 32,572 |
| Dec 8, 2023 | 125.80 | 127.90 | 125.80 | 127.50 | 127.50 | 40,359 |
| Dec 7, 2023 | 126.90 | 126.90 | 125.70 | 125.80 | 125.80 | 38,160 |
| Dec 6, 2023 | 127.00 | 128.20 | 126.50 | 127.70 | 127.70 | 24,585 |
| Dec 5, 2023 | 124.00 | 127.50 | 123.40 | 126.90 | 126.90 | 28,186 |
| Dec 4, 2023 | 126.40 | 127.00 | 124.30 | 124.30 | 124.30 | 18,722 |
| Dec 1, 2023 | 125.60 | 127.10 | 125.20 | 126.60 | 126.60 | 20,540 |
| Nov 30, 2023 | 126.40 | 127.20 | 125.50 | 125.50 | 125.50 | 80,751 |
| Nov 29, 2023 | 125.00 | 127.40 | 125.00 | 126.70 | 126.70 | 33,328 |
| Nov 28, 2023 | 123.80 | 125.10 | 123.10 | 125.10 | 125.10 | 16,641 |
| Nov 27, 2023 | 125.40 | 126.80 | 123.90 | 124.10 | 124.10 | 26,319 |
| Nov 24, 2023 | 125.20 | 125.90 | 124.60 | 125.60 | 125.60 | 18,407 |
| Nov 23, 2023 | 125.00 | 125.90 | 124.80 | 125.30 | 125.30 | 21,093 |
| Nov 22, 2023 | 123.70 | 126.10 | 123.40 | 125.40 | 125.40 | 53,089 |
| Nov 21, 2023 | 125.60 | 126.30 | 123.70 | 123.80 | 123.80 | 40,907 |
| Nov 20, 2023 | 125.00 | 126.00 | 124.60 | 124.80 | 124.80 | 39,265 |
| Nov 17, 2023 | 123.80 | 125.90 | 123.80 | 125.20 | 125.20 | 56,819 |
| Nov 16, 2023 | 125.40 | 126.60 | 123.80 | 123.80 | 123.80 | 27,226 |
| Nov 15, 2023 | 124.90 | 127.10 | 124.50 | 125.40 | 125.40 | 36,784 |
| Nov 14, 2023 | 120.80 | 123.90 | 119.70 | 123.90 | 123.90 | 31,835 |
| Nov 13, 2023 | 120.00 | 120.90 | 119.20 | 120.70 | 120.70 | 51,872 |
| Nov 10, 2023 | 119.80 | 120.30 | 118.20 | 119.60 | 119.60 | 32,481 |
| Nov 9, 2023 | 118.10 | 121.60 | 118.00 | 121.00 | 121.00 | 52,138 |
| Nov 8, 2023 | 116.20 | 118.80 | 116.00 | 118.30 | 118.30 | 85,996 |
| Nov 7, 2023 | 115.20 | 117.50 | 114.60 | 116.60 | 116.60 | 27,625 |
| Nov 6, 2023 | 116.80 | 117.20 | 115.60 | 116.10 | 116.10 | 48,912 |
| Nov 3, 2023 | 113.90 | 116.40 | 113.10 | 115.50 | 115.50 | 25,479 |
| Nov 2, 2023 | 113.00 | 114.80 | 112.90 | 113.90 | 113.90 | 54,274 |
| Nov 1, 2023 | 111.30 | 112.40 | 110.30 | 112.20 | 112.20 | 24,839 |
| Oct 31, 2023 | 108.60 | 111.30 | 108.10 | 111.30 | 111.30 | 36,291 |
| Oct 30, 2023 | 108.80 | 110.80 | 108.20 | 108.50 | 108.50 | 37,306 |
| Oct 27, 2023 | 107.00 | 108.70 | 105.00 | 108.50 | 108.50 | 69,441 |
| Oct 26, 2023 | 110.10 | 112.40 | 109.80 | 110.00 | 110.00 | 56,695 |
| Oct 25, 2023 | 110.60 | 111.00 | 109.40 | 111.00 | 111.00 | 57,503 |
| Oct 24, 2023 | 111.60 | 112.40 | 110.50 | 110.90 | 110.90 | 49,147 |
| Oct 23, 2023 | 111.20 | 111.50 | 109.90 | 111.40 | 111.40 | 29,576 |
| Oct 20, 2023 | 111.00 | 112.60 | 110.10 | 111.00 | 111.00 | 49,297 |
| Oct 19, 2023 | 115.00 | 115.60 | 112.10 | 112.10 | 112.10 | 46,362 |
| Oct 18, 2023 | 117.30 | 117.80 | 115.00 | 115.70 | 115.70 | 33,233 |
| Oct 17, 2023 | 117.40 | 119.10 | 116.60 | 118.20 | 118.20 | 24,190 |
| Oct 16, 2023 | 117.40 | 118.60 | 116.00 | 117.70 | 117.70 | 27,057 |
| Oct 13, 2023 | 120.20 | 120.60 | 117.90 | 117.90 | 117.90 | 33,916 |
| Oct 12, 2023 | 121.20 | 121.60 | 119.90 | 120.70 | 120.70 | 39,510 |
| Oct 11, 2023 | 123.40 | 123.50 | 119.70 | 120.40 | 120.40 | 62,764 |
| Oct 10, 2023 | 121.60 | 125.10 | 121.60 | 124.00 | 124.00 | 43,608 |
| Oct 9, 2023 | 120.60 | 121.70 | 119.20 | 120.20 | 120.20 | 28,349 |
| Oct 6, 2023 | 121.20 | 122.00 | 119.10 | 121.00 | 121.00 | 36,677 |
| Oct 5, 2023 | 121.00 | 121.90 | 120.10 | 120.70 | 120.70 | 28,164 |
| Oct 4, 2023 | 118.00 | 122.00 | 117.70 | 120.60 | 120.60 | 34,310 |
| Oct 3, 2023 | 120.20 | 120.90 | 119.00 | 119.20 | 119.20 | 31,063 |
| Oct 2, 2023 | 124.60 | 125.20 | 120.50 | 120.90 | 120.90 | 44,177 |
| Sep 29, 2023 | 124.10 | 126.30 | 123.90 | 124.60 | 124.60 | 59,128 |
| Sep 28, 2023 | 120.00 | 123.80 | 120.00 | 123.00 | 123.00 | 37,361 |
| Sep 27, 2023 | 122.50 | 122.70 | 119.10 | 119.90 | 119.90 | 60,090 |
| Sep 26, 2023 | 124.00 | 125.00 | 122.60 | 122.60 | 122.60 | 89,373 |
| Sep 25, 2023 | 125.20 | 127.10 | 124.70 | 125.30 | 125.30 | 65,266 |
| Sep 22, 2023 | 122.00 | 128.60 | 118.70 | 126.20 | 126.20 | 127,525 |
| Sep 21, 2023 | 129.20 | 130.40 | 128.20 | 128.70 | 128.70 | 33,313 |
| Sep 20, 2023 | 130.00 | 131.20 | 129.70 | 130.60 | 130.60 | 26,148 |
| Sep 19, 2023 | 127.90 | 129.80 | 126.90 | 129.30 | 129.30 | 26,454 |
| Sep 18, 2023 | 133.60 | 133.70 | 127.40 | 128.10 | 128.10 | 54,243 |
| Sep 15, 2023 | 135.00 | 136.40 | 134.60 | 134.60 | 134.60 | 91,305 |
| Sep 14, 2023 | 132.90 | 134.20 | 131.60 | 134.00 | 134.00 | 23,263 |
| Sep 13, 2023 | 133.20 | 134.80 | 132.60 | 133.10 | 133.10 | 32,341 |
| Sep 12, 2023 | 136.40 | 136.90 | 133.50 | 134.20 | 134.20 | 48,761 |
| Sep 11, 2023 | 135.40 | 136.50 | 134.70 | 136.00 | 136.00 | 31,381 |
| Sep 8, 2023 | 135.30 | 135.80 | 133.60 | 135.70 | 135.70 | 32,458 |
| Sep 7, 2023 | 134.50 | 135.80 | 133.70 | 135.00 | 135.00 | 38,934 |
| Sep 6, 2023 | 135.80 | 136.80 | 133.70 | 135.50 | 135.50 | 28,605 |
| Sep 5, 2023 | 133.50 | 135.50 | 133.00 | 135.50 | 135.50 | 32,036 |
| Sep 4, 2023 | 131.30 | 132.20 | 130.00 | 130.80 | 130.80 | 12,665 |
| Sep 1, 2023 | 131.20 | 131.90 | 130.30 | 131.00 | 131.00 | 21,674 |
| Aug 31, 2023 | 130.00 | 131.70 | 130.00 | 131.30 | 131.30 | 47,099 |
| Aug 30, 2023 | 129.30 | 130.90 | 129.20 | 130.00 | 130.00 | 23,345 |
| Aug 29, 2023 | 128.00 | 129.50 | 127.20 | 129.20 | 129.20 | 17,428 |
| Aug 28, 2023 | 127.00 | 127.80 | 126.00 | 127.80 | 127.80 | 15,130 |
| Aug 25, 2023 | 124.40 | 126.80 | 124.20 | 125.70 | 125.70 | 31,226 |
| Aug 24, 2023 | 128.00 | 128.90 | 124.90 | 124.90 | 124.90 | 22,186 |
| Aug 23, 2023 | 127.40 | 127.80 | 125.10 | 126.80 | 126.80 | 23,361 |
| Aug 22, 2023 | 127.60 | 127.60 | 126.00 | 127.30 | 127.30 | 12,977 |
| Aug 21, 2023 | 126.30 | 127.00 | 125.40 | 126.00 | 126.00 | 17,660 |
| Aug 18, 2023 | 126.60 | 126.60 | 125.30 | 126.20 | 126.20 | 24,360 |
| Aug 17, 2023 | 126.20 | 127.60 | 125.50 | 127.00 | 127.00 | 29,813 |
| Aug 16, 2023 | 127.90 | 128.60 | 126.80 | 126.80 | 126.80 | 18,252 |
| Aug 15, 2023 | 129.80 | 129.80 | 127.40 | 128.30 | 128.30 | 16,646 |
| Aug 14, 2023 | 129.70 | 130.50 | 129.10 | 130.00 | 130.00 | 15,062 |
| Aug 11, 2023 | 131.00 | 131.80 | 129.90 | 130.00 | 130.00 | 18,051 |
| Aug 10, 2023 | 130.10 | 132.60 | 130.00 | 131.60 | 131.60 | 19,295 |
| Aug 9, 2023 | 131.00 | 131.60 | 129.00 | 129.10 | 129.10 | 22,289 |
| Aug 8, 2023 | 131.60 | 132.50 | 128.80 | 129.70 | 129.70 | 58,113 |
| Aug 7, 2023 | 131.60 | 132.80 | 131.10 | 132.30 | 132.30 | 19,849 |
| Aug 4, 2023 | 133.00 | 133.40 | 131.60 | 132.40 | 132.40 | 31,060 |
| Aug 3, 2023 | 132.20 | 134.40 | 132.10 | 133.00 | 133.00 | 32,469 |
| Aug 2, 2023 | 132.20 | 134.20 | 131.80 | 133.20 | 133.20 | 47,160 |
| Aug 1, 2023 | 130.60 | 134.30 | 130.60 | 133.80 | 133.80 | 34,697 |
| Jul 31, 2023 | 133.10 | 133.20 | 130.60 | 131.00 | 131.00 | 58,431 |
| Jul 28, 2023 | 141.00 | 141.00 | 130.50 | 133.30 | 133.30 | 91,633 |
| Jul 27, 2023 | 139.40 | 144.40 | 139.40 | 144.30 | 144.30 | 36,017 |
| Jul 26, 2023 | 139.40 | 140.40 | 138.30 | 138.80 | 138.80 | 34,335 |
| Jul 25, 2023 | 138.00 | 140.60 | 137.30 | 139.60 | 139.60 | 22,100 |
| Jul 24, 2023 | 140.20 | 141.60 | 138.00 | 138.00 | 138.00 | 32,228 |
| Jul 21, 2023 | 139.20 | 140.60 | 138.20 | 140.20 | 140.20 | 28,687 |
| Jul 20, 2023 | 141.80 | 141.80 | 138.60 | 139.20 | 139.20 | 26,070 |
| Jul 19, 2023 | 138.50 | 142.80 | 138.50 | 142.80 | 142.80 | 42,468 |
| Jul 18, 2023 | 136.80 | 138.80 | 136.40 | 138.10 | 138.10 | 24,500 |
| Jul 17, 2023 | 138.40 | 138.40 | 135.80 | 136.80 | 136.80 | 21,236 |
| Jul 14, 2023 | 139.40 | 140.10 | 138.50 | 139.00 | 139.00 | 12,438 |
| Jul 13, 2023 | 139.40 | 141.00 | 139.30 | 139.90 | 139.90 | 20,821 |
| Jul 12, 2023 | 136.30 | 139.80 | 136.00 | 139.10 | 139.10 | 26,119 |
| Jul 11, 2023 | 135.70 | 136.80 | 134.80 | 135.50 | 135.50 | 42,902 |
| Jul 10, 2023 | 134.50 | 135.30 | 133.80 | 135.30 | 135.30 | 23,762 |
| Jul 7, 2023 | 134.70 | 136.20 | 134.20 | 135.50 | 135.50 | 25,277 |
| Jul 6, 2023 | 137.20 | 137.40 | 134.20 | 134.20 | 134.20 | 41,204 |
| Jul 5, 2023 | 139.40 | 139.50 | 137.80 | 138.00 | 138.00 | 27,071 |
| Jul 4, 2023 | 1.50 Dividend | |||||
| Jul 4, 2023 | 140.20 | 141.30 | 140.00 | 140.30 | 140.30 | 17,331 |
| Jul 3, 2023 | 144.80 | 144.90 | 140.30 | 141.90 | 140.40 | 28,870 |
| Jun 30, 2023 | 142.70 | 145.30 | 142.70 | 144.30 | 142.77 | 51,017 |
| Jun 29, 2023 | 142.40 | 143.90 | 142.20 | 142.90 | 141.39 | 28,300 |
| Jun 28, 2023 | 139.50 | 142.60 | 139.50 | 142.50 | 140.99 | 31,562 |
| Jun 27, 2023 | 137.90 | 138.60 | 137.20 | 138.60 | 137.13 | 39,474 |
| Jun 26, 2023 | 140.30 | 140.30 | 136.70 | 137.40 | 135.95 | 49,471 |
| Jun 23, 2023 | 141.20 | 141.30 | 138.30 | 139.70 | 138.22 | 54,403 |
| Jun 22, 2023 | 142.50 | 143.20 | 140.70 | 141.70 | 140.20 | 28,146 |
| Jun 21, 2023 | 146.60 | 147.20 | 142.90 | 143.30 | 141.79 | 34,532 |
| Jun 20, 2023 | 148.20 | 148.70 | 146.80 | 146.80 | 145.25 | 23,663 |
| Jun 19, 2023 | 150.00 | 151.90 | 148.20 | 148.90 | 147.33 | 38,332 |
| Jun 16, 2023 | 147.40 | 151.00 | 147.00 | 150.80 | 149.21 | 136,910 |
| Jun 15, 2023 | 150.80 | 150.90 | 146.20 | 147.10 | 145.55 | 39,479 |
| Jun 14, 2023 | 150.80 | 153.20 | 150.50 | 151.90 | 150.29 | 47,999 |
| Jun 13, 2023 | 149.10 | 152.20 | 148.80 | 151.30 | 149.70 | 40,624 |
| Jun 12, 2023 | 145.20 | 148.90 | 144.70 | 148.10 | 146.53 | 34,496 |
| Jun 9, 2023 | 144.40 | 144.50 | 142.30 | 144.50 | 142.97 | 36,669 |
| Jun 8, 2023 | 143.70 | 144.40 | 142.40 | 144.40 | 142.87 | 57,391 |
| Jun 7, 2023 | 145.90 | 145.90 | 143.90 | 144.00 | 142.48 | 53,926 |
| Jun 6, 2023 | 147.60 | 147.60 | 144.60 | 146.00 | 144.46 | 44,019 |
| Jun 5, 2023 | 150.00 | 150.30 | 147.10 | 148.10 | 146.53 | 39,322 |
| Jun 2, 2023 | 150.40 | 150.60 | 149.20 | 149.70 | 148.12 | 49,139 |
| Jun 1, 2023 | 151.00 | 151.80 | 149.80 | 149.90 | 148.32 | 55,360 |
| May 31, 2023 | 149.80 | 152.00 | 148.50 | 149.60 | 148.02 | 95,688 |
| May 30, 2023 | 153.60 | 153.60 | 150.70 | 150.80 | 149.21 | 36,386 |
| May 29, 2023 | 153.60 | 153.90 | 153.00 | 153.20 | 151.58 | 12,259 |
| May 26, 2023 | 153.00 | 153.80 | 151.40 | 153.20 | 151.58 | 42,275 |
| May 25, 2023 | 153.00 | 153.00 | 150.10 | 152.80 | 151.18 | 47,120 |
| May 24, 2023 | 156.30 | 156.30 | 151.80 | 152.70 | 151.09 | 53,293 |
| May 23, 2023 | 160.40 | 161.00 | 157.90 | 158.10 | 156.43 | 34,636 |
| May 22, 2023 | 159.80 | 161.20 | 159.20 | 160.90 | 159.20 | 36,859 |
| May 19, 2023 | 159.00 | 160.50 | 158.60 | 159.50 | 157.81 | 29,731 |
| May 18, 2023 | 157.40 | 158.90 | 157.40 | 158.90 | 157.22 | 20,661 |
| May 17, 2023 | 156.90 | 157.20 | 155.40 | 156.80 | 155.14 | 33,365 |
| May 16, 2023 | 157.10 | 157.60 | 155.00 | 157.60 | 155.93 | 28,153 |
| May 15, 2023 | 157.20 | 157.80 | 156.70 | 157.40 | 155.74 | 32,105 |
| May 12, 2023 | 156.70 | 157.80 | 156.50 | 156.80 | 155.14 | 18,156 |
| May 11, 2023 | 157.90 | 159.60 | 154.80 | 156.10 | 154.45 | 50,558 |
| May 10, 2023 | 154.60 | 156.50 | 153.70 | 156.50 | 154.85 | 24,912 |
| May 9, 2023 | 155.20 | 155.20 | 152.60 | 154.30 | 152.67 | 26,117 |
| May 8, 2023 | 155.00 | 156.20 | 154.20 | 154.90 | 153.26 | 17,354 |
| May 5, 2023 | 152.90 | 154.70 | 152.20 | 154.70 | 153.06 | 26,735 |
| May 4, 2023 | 153.70 | 154.20 | 151.10 | 151.70 | 150.10 | 32,992 |
| May 3, 2023 | 153.70 | 154.80 | 152.80 | 153.70 | 152.08 | 20,483 |
| May 2, 2023 | 153.60 | 154.60 | 152.50 | 152.90 | 151.28 | 20,404 |
| Apr 28, 2023 | 155.00 | 156.20 | 153.00 | 154.00 | 152.37 | 46,354 |
| Apr 27, 2023 | 151.50 | 155.00 | 150.40 | 152.00 | 150.39 | 33,732 |
| Apr 26, 2023 | 146.00 | 148.50 | 142.90 | 148.50 | 146.93 | 47,263 |
Related Tickers
SOP.PA Sopra Steria Group SA
211.80
-0.94%
AUB.PA Aubay Société Anonyme
39.80
0.00%
WAVE.PA Wavestone SA
54.70
+1.86%
CAP.PA Capgemini SE
203.10
+0.99%
OSP2.DE USU Software AG
18.25
+0.27%
BC8.DE Bechtle AG
46.38
+1.00%
ALITL.PA IT Link SA
31.30
0.00%
COK.DE Cancom SE
29.28
+0.69%
AMS.MC Amadeus IT Group, S.A.
59.64
+0.74%
CCC.L Computacenter plc
2,572.00
+0.94%