Atos SE Historical Data - AXI | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Atos SE (AXI)
Atos SE (AXI) Historical

Atos SE (AXI)

0.0021

0.00

(0.00%)

Closed 27 December 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0002999	-12.4963540148	0.0023999	0.0023999	0.0015	870202236	0.00210137	DE
4	-0.1779	-98.8333333333	0.18	2.1	0.0015	584432709	0.00588157	DE
12	-0.7097	-99.7049733071	0.7118	2.1	0.0015	194921648	0.00607173	DE
26	-1.2179	-99.8278688525	1.22	2.1	0.0015	90056692	0.0070982	DE
52	-7.0719	-99.9703138253	7.074	8.148	0.0015	45966888	0.00952636	DE
156	-37.1279	-99.9943441961	37.13	39.18	0.0015	16037853	0.01097015	DE
260	-40.2379	-99.9947813121	40.24	40.73	0.0015	15652442	0.01099887	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1734989220	0.0021	0	0.00	0.0021	0.0021	0.0021	0
1734730020	0.0021	0	0.00	0.0021	0.0022	0.0019	474930386
1734643620	0.0021	-0.0003	-12.50	0.0022	0.0023999	0.0019	811161233
1734557220	0.0023999	0.0006999	41.17	0.0017	0.0023999	0.0016	1405926636
1734470820	0.0017	-0.0003	-15.00	0.002	0.002	0.0015	832564852
1734384420	0.002	-0.0004	-16.67	0.0023999	0.0023999	0.0017	826428071
1734125220	0.0023999	-0.0007	-22.58	0.003	0.0031	0.002	1074398826
1734038820	0.0031	0.0013	72.22	0.0018	0.0031	0.0016	2000463134
1733952420	0.0018	-0.0005	-21.74	0.0022	0.0023	0.0015	955371216
1733866020	0.0023	-0.0004	-14.81	0.0028	0.0028	0.0021	741040943
1733779620	0.0027	-0.0001	-3.57	0.0028999	0.0031	0.0025	926527748
1733520420	0.0028	-0.1972	-98.60	0.08	0.0801	0.0023999	1585065432
1733434020	0.2	-0.1199	-37.48	0.3289	0.33	0.1827	4949914
1733347620	0.3199	-0.1201	-27.30	0.4175	0.4545	0.28	4471794
1733261220	0.44	-0.26	-37.14	0.6878	0.76	0.4	5913043
1733174820	0.7	-0.09	-11.39	0.8698	0.9606	0.6498	3791571
1732915620	0.79	0.03	3.95	0.84	1.219	0.628	8551316
1732829220	0.76	-0.7395	-49.32	1.475	1.7705	0.6	11901582
1732742820	1.4995	0.9	152.02	0.62	2.1	0.62	9439051
1732656420	0.595	0.219	58.24	0.412	0.663	0.3801	3036795
1732570020	0.376	0.2156001	134.41	0.18	0.5	0.17	2720629
1732310820	0.1603999	-0.0032	-1.96	0.1611	0.1832	0.153	376849
1732224420	0.1636	-0.0312	-16.02	0.1948	0.2	0.1550999	746555
1732138020	0.1948	-0.0227	-10.44	0.2188	0.2248	0.19	317931
1732051620	0.2175	-0.0226	-9.41	0.2453	0.2493	0.2061	296161
1731965220	0.2401	0.0401	20.05	0.2156	0.2555	0.2051	561326
1731705960	0.2	0.0022	1.11	0.2015	0.26	0.1401	899478
1731619560	0.1978	-0.1115	-36.05	0.3158	0.3168	0.18	768941
1731533160	0.3093	-0.1277	-29.22	0.4342	0.4476	0.2829999	592353
1731446820	0.437	-0.2004	-31.44	0.334	0.5108	0.326	571402
1731360420	0.6374	-0.025	-3.77	0.6594	0.6879999	0.6298	88847
1731101220	0.6624	-0.0008	-0.12	0.6612	0.7134	0.6302	73568
1731014760	0.6632	0.0032	0.48	0.663	0.6666	0.6542	20447
1730928360	0.66	-0.0022	-0.33	0.6764	0.6764	0.6524	15049
1730841960	0.6622	-0.0002	-0.03	0.6694	0.6804	0.6622	8190
1730755560	0.6624	-0.009	-1.34	0.681	0.6866	0.6624	52093
1730496360	0.6714	-0.0108	-1.58	0.6804	0.686	0.6624	13424
1730409960	0.6822	0.02	3.02	0.6554	0.6822	0.6554	39491
1730323560	0.6622	-0.0376	-5.37	0.6932	0.699	0.661	101031
1730237160	0.6998	0.0014	0.20	0.6992	0.7008	0.6932	20018
1730150760	0.6984	-0.0064	-0.91	0.7092	0.7154	0.6954	21889
1729888020	0.7048	-0.0082	-1.15	0.7116	0.727	0.6896	46749
1729801560	0.713	-0.0028	-0.39	0.715	0.74	0.704	37251
1729715160	0.7158	0.0036	0.51	0.7264	0.7298	0.703	38291
1729628760	0.7122	-0.0218	-2.97	0.7181999	0.765	0.7074	28812
1729542360	0.734	-0.0198	-2.63	0.7574	0.7574	0.7	100477
1729283160	0.7538	0.0084001	1.13	0.7443999	0.8198	0.727	185834
1729196760	0.7453999	0.0117999	1.61	0.7376	0.7453999	0.707	31066
1729110360	0.7336	0.0508	7.44	0.6818	0.7336	0.667	85237
1729023960	0.6828	0.0122	1.82	0.6732	0.6956	0.6672	60632
1728937620	0.6706	-0.0022	-0.33	0.6864	0.6998	0.6622	94417
1728678360	0.6728	-0.0048	-0.71	0.6766	0.6864	0.6632	55481
1728591960	0.6776	0.004	0.59	0.6716	0.6776	0.6548	41928
1728505560	0.6736	0.0016	0.24	0.671	0.6774	0.6602	16537
1728419160	0.672	-0.0088	-1.29	0.6764	0.677	0.6704	32383
1728332760	0.6808	-0.0052	-0.76	0.672	0.682	0.663	14384
1728073560	0.686	0.001	0.15	0.6882	0.6982	0.6722	53012
1727987220	0.685	0.0066	0.97	0.68	0.6908	0.68	9665
1727900820	0.6784	-0.038	-5.30	0.7141999	0.7141999	0.6784	15438
1727814420	0.7164	0.0046	0.65	0.7158	0.7218	0.6902	30896
1727728020	0.7118	0.0016	0.23	0.7118	0.756	0.6959999	81188
1727468760	0.7102	0.0276	4.04	0.6808	0.721	0.6806	29669
1727382360	0.6826	0.0018	0.26	0.6754	0.6996	0.6754	38464

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions