Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Tuesday, 07 May 2024
ATOS ORIGIN EUR1
LSE
0DNH
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
8.812
8.812
8.390
8.530
634,770
13/10/22
8.090
8.708
8.002
8.684
605,641
12/10/22
8.101
8.294
7.970
8.226
509,387
11/10/22
8.240
8.400
8.056
8.195
338,746
10/10/22
8.450
8.450
8.140
8.199
382,050
07/10/22
8.934
8.934
8.432
8.545
269,100
06/10/22
8.901
9.000
8.578
8.697
275,750
05/10/22
9.484
9.484
8.662
8.747
373,451
04/10/22
8.600
9.336
8.600
9.229
1,086,896
03/10/22
8.374
8.882
8.000
8.493
636,822
30/09/22
9.061
9.061
8.042
8.165
1,307,258
29/09/22
7.450
8.750
7.318
8.732
796,453
28/09/22
7.768
7.820
7.414
7.767
558,818
26/09/22
7.290
7.712
7.176
7.468
515,168
23/09/22
7.810
7.810
7.242
7.267
879,836
22/09/22
8.069
8.092
7.751
7.762
619,985
21/09/22
8.200
8.318
8.086
8.233
343,293
20/09/22
8.709
8.748
8.176
8.337
550,969
19/09/22
8.182
8.794
8.106
8.322
601,559
16/09/22
8.709
8.709
8.214
8.325
1,785,345
15/09/22
9.200
9.414
8.720
8.758
710,951
14/09/22
9.000
9.400
9.000
9.197
1,276,056
13/09/22
9.949
10.110
9.110
9.173
1,063,863
12/09/22
9.658
10.250
9.475
9.810
791,439
09/09/22
9.040
9.328
8.875
9.281
653,467
08/09/22
10.359
10.359
8.576
8.856
2,365,989
07/09/22
10.47
10.64
10.14
10.39
678,255
06/09/22
10.55
10.95
10.43
10.49
717,056
05/09/22
10.40
10.67
10.18
10.67
535,068
02/09/22
10.09
10.66
10.09
10.58
475,677
01/09/22
10.200
10.265
9.804
9.961
467,655
31/08/22
10.09
10.25
9.91
10.14
251,683
30/08/22
10.074
10.400
9.886
9.895
467,900
26/08/22
10.32
10.52
10.00
10.02
661,604
25/08/22
10.44
10.45
10.11
10.25
224,649
24/08/22
10.25
10.33
9.97
10.32
316,204
23/08/22
10.23
10.49
9.95
10.29
244,564
22/08/22
10.58
10.65
10.10
10.11
303,280
19/08/22
10.81
10.81
10.56
10.62
163,889
18/08/22
10.77
10.89
10.66
10.88
168,170
17/08/22
11.51
11.58
10.79
10.80
368,821
16/08/22
11.83
11.86
11.40
11.49
172,252
15/08/22
11.80
11.82
11.58
11.75
111,781
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%