Advertisement
U.S. markets open in 6 hours 58 minutes
S&P Futures
4,590.00 -10.75 (-0.23%) Dow Futures
36,245.00 -58.00 (-0.16%) Nasdaq Futures
15,965.00 -58.75 (-0.37%) Russell 2000 Futures
1,863.30 -2.40 (-0.13%) Crude Oil
73.47 -0.60 (-0.81%) Gold
2,094.50 +4.80 (+0.23%)
Aramis Group SAS (6T6.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 08:07AM CET. Market open.
Advertisement
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 04, 2023 | 4.2550 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 106 |
| Dec 01, 2023 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
| Nov 30, 2023 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Nov 29, 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Nov 28, 2023 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Nov 27, 2023 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| Nov 24, 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Nov 23, 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Nov 22, 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Nov 21, 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| Nov 20, 2023 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| Nov 17, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Nov 16, 2023 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| Nov 15, 2023 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| Nov 14, 2023 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| Nov 13, 2023 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| Nov 10, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Nov 09, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Nov 08, 2023 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
| Nov 07, 2023 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | - |
| Nov 06, 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Nov 03, 2023 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| Nov 02, 2023 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| Nov 01, 2023 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | - |
| Oct 31, 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 30, 2023 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | - |
| Oct 27, 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 26, 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 25, 2023 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| Oct 24, 2023 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| Oct 23, 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Oct 20, 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Oct 19, 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Oct 18, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Oct 17, 2023 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| Oct 16, 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Oct 13, 2023 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| Oct 12, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Oct 11, 2023 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | - |
| Oct 10, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Oct 09, 2023 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| Oct 06, 2023 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
| Oct 05, 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Oct 04, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Oct 03, 2023 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Oct 02, 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Sep 29, 2023 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
| Sep 28, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Sep 27, 2023 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
| Sep 26, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Sep 25, 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| Sep 22, 2023 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| Sep 21, 2023 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
| Sep 20, 2023 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
| Sep 19, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Sep 18, 2023 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
| Sep 15, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Sep 14, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Sep 13, 2023 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| Sep 12, 2023 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| Sep 11, 2023 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| Sep 08, 2023 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| Sep 07, 2023 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| Sep 06, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Sep 05, 2023 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| Sep 04, 2023 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| Sep 01, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Aug 31, 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Aug 30, 2023 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
| Aug 29, 2023 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| Aug 28, 2023 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | - |
| Aug 25, 2023 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
| Aug 24, 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| Aug 23, 2023 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
| Aug 22, 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| Aug 21, 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Aug 18, 2023 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| Aug 17, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Aug 16, 2023 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| Aug 15, 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Aug 14, 2023 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Aug 11, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Aug 10, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Aug 09, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Aug 08, 2023 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| Aug 03, 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Aug 02, 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Aug 01, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jul 31, 2023 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
| Jul 28, 2023 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | - |
| Jul 27, 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Jul 26, 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Jul 25, 2023 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | - |
| Jul 24, 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Jul 21, 2023 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | - |
| Jul 20, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jul 19, 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Jul 18, 2023 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.