ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ATE Alten

120.20
0.50 (0.42%)
May 30 2024 - Closed
Delayed by 15 minutes

ATE Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2024 119.70 -5.10 -4.09% 124.10 124.10 119.30 41,951
May 28 2024 124.80 -0.90 -0.72% 126.00 126.80 124.80 35,256
May 27 2024 125.70 0.30 0.24% 125.40 126.70 125.00 24,762
May 24 2024 125.40 -1.20 -0.95% 125.40 126.50 124.70 39,654
May 23 2024 126.60 0.40 0.32% 125.40 127.40 125.10 19,834
May 22 2024 126.20 0.30 0.24% 125.80 126.20 125.10 25,528
May 21 2024 125.90 0.20 0.16% 125.50 126.40 124.70 50,517
May 20 2024 125.70 1.00 0.80% 124.60 125.70 124.30 21,733
May 17 2024 124.70 -0.10 -0.08% 124.00 124.70 122.90 34,839
May 16 2024 124.80 0.10 0.08% 125.10 126.20 124.80 28,123
May 15 2024 124.70 0.10 0.08% 124.80 126.20 123.40 26,275
May 14 2024 124.60 1.00 0.81% 123.60 126.50 123.50 69,324
May 13 2024 123.60 1.80 1.48% 123.50 124.00 122.00 76,310
May 10 2024 121.80 1.30 1.08% 120.60 122.40 120.40 30,403
May 09 2024 120.50 -1.00 -0.82% 121.70 122.20 119.60 33,029
May 08 2024 121.50 1.70 1.42% 120.00 121.50 119.20 48,779
May 07 2024 119.80 1.50 1.27% 119.00 119.90 118.50 37,416
May 06 2024 118.30 4.10 3.59% 115.10 118.30 115.00 47,575
May 03 2024 114.20 4.00 3.63% 110.80 114.90 110.80 57,189
May 02 2024 110.20 -0.50 -0.45% 110.30 111.40 109.30 57,303
Apr 30 2024 110.70 -1.50 -1.34% 111.80 111.80 108.90 143,449
Apr 29 2024 112.20 -2.00 -1.75% 115.00 115.80 112.20 90,984
Apr 26 2024 114.20 -14.70 -11.40% 123.00 123.40 114.20 124,008
Apr 25 2024 128.90 -1.50 -1.15% 130.30 130.30 127.50 30,839
Apr 24 2024 130.40 -0.80 -0.61% 131.50 132.80 130.40 26,510
Apr 23 2024 131.20 1.70 1.31% 129.90 131.70 129.60 20,876
Apr 22 2024 129.50 1.40 1.09% 128.60 129.80 128.30 19,945
Apr 19 2024 128.10 -2.00 -1.54% 128.60 128.60 126.20 44,934
Apr 18 2024 130.10 1.20 0.93% 129.20 131.20 128.70 36,421
Apr 17 2024 128.90 -0.90 -0.69% 129.40 130.20 128.90 26,128
Apr 16 2024 129.80 -0.60 -0.46% 128.30 129.80 128.00 45,627
Apr 15 2024 130.40 1.30 1.01% 129.10 132.00 129.10 32,227
Apr 12 2024 129.10 -2.30 -1.75% 132.70 133.10 129.00 18,058
Apr 11 2024 131.40 0.80 0.61% 130.20 131.60 129.40 20,450
Apr 10 2024 130.60 -1.70 -1.28% 133.10 133.40 129.10 27,887
Apr 09 2024 132.30 -0.20 -0.15% 132.10 133.40 131.40 21,358
Apr 08 2024 132.50 1.10 0.84% 131.20 132.80 131.20 19,292
Apr 05 2024 131.40 -2.10 -1.57% 131.60 132.60 130.70 33,103
Apr 04 2024 133.50 -0.20 -0.15% 133.60 134.10 132.30 21,128
Apr 03 2024 133.70 0.90 0.68% 132.70 133.70 131.80 30,306
Apr 02 2024 132.80 -2.40 -1.78% 135.00 136.50 132.80 34,557
Mar 28 2024 135.20 2.20 1.65% 133.30 135.80 132.20 29,092
Mar 27 2024 133.00 -1.70 -1.26% 134.40 134.60 132.90 39,056
Mar 26 2024 134.70 0.00 0.00% 134.70 135.40 133.80 16,574
Mar 25 2024 134.70 -1.10 -0.81% 135.40 135.40 132.80 16,067
Mar 22 2024 135.80 -1.70 -1.24% 136.70 137.60 135.80 17,400
Mar 21 2024 137.50 2.40 1.78% 136.90 137.50 136.00 35,113
Mar 20 2024 135.10 0.40 0.30% 134.10 135.60 132.50 35,240
Mar 19 2024 134.70 0.80 0.60% 133.90 135.10 133.40 27,309
Mar 18 2024 133.90 -1.40 -1.03% 135.20 135.60 133.90 31,190
Mar 15 2024 135.30 -1.00 -0.73% 136.50 137.00 135.30 52,686
Mar 14 2024 136.30 1.60 1.19% 134.50 136.90 134.40 37,091
Mar 13 2024 134.70 -1.30 -0.96% 136.50 137.10 133.80 42,340
Mar 12 2024 136.00 1.90 1.42% 134.30 136.00 133.20 27,259
Mar 11 2024 134.10 -4.80 -3.46% 137.70 138.00 134.00 26,859
Mar 08 2024 138.90 0.00 0.00% 138.60 140.20 137.20 37,151
Mar 07 2024 138.90 0.90 0.65% 137.40 139.20 136.80 25,030
Mar 06 2024 138.00 0.50 0.36% 137.30 139.00 137.00 32,606
Mar 05 2024 137.50 -1.50 -1.08% 137.40 137.90 136.10 67,715
Mar 04 2024 139.00 0.10 0.07% 138.90 139.40 137.50 37,516
Mar 01 2024 138.90 3.20 2.36% 137.00 139.00 136.60 58,216

Your Recent History

Delayed Upgrade Clock