AXS.AS - Accsys Technologies PLC

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20191.22001.23501.22001.22501.225028,504
Jul 18, 20191.22001.23501.22001.22501.22507,791
Jul 17, 20191.24001.24001.22001.24001.24001,210,571
Jul 16, 20191.23001.25001.23001.25001.250022,544
Jul 15, 20191.25001.25001.22001.25001.250028,129
Jul 12, 20191.25501.27001.23001.25501.255015,224
Jul 11, 20191.25001.26501.23001.26001.260049,527
Jul 10, 20191.24001.26001.22001.23001.230048,146
Jul 09, 20191.26001.26001.22001.24001.2400690,803
Jul 08, 20191.29001.29001.25001.27501.2750138,838
Jul 05, 20191.30001.30001.29501.30001.300030,053
Jul 04, 20191.30001.31001.29501.30001.300052,463
Jul 03, 20191.31001.32001.30001.30001.300020,851
Jul 02, 20191.32001.32001.30001.30501.3050162,507
Jul 01, 20191.31001.32001.30001.30001.300045,719
Jun 28, 20191.32001.33001.30501.32501.325046,474
Jun 27, 20191.32001.32001.30001.32001.320014,191
Jun 26, 20191.34001.34001.30001.32001.320068,386
Jun 25, 20191.31001.35001.30001.33001.3300269,066
Jun 24, 20191.27001.28001.27001.28001.280019,782
Jun 21, 20191.28001.28001.25501.26001.260012,413
Jun 20, 20191.26001.27501.26001.27001.270015,710
Jun 19, 20191.26001.28001.25501.26001.260010,332
Jun 18, 20191.26001.27501.26001.26001.260036,231
Jun 17, 20191.27501.27501.26001.26001.260029,009
Jun 14, 20191.28001.29001.26501.27001.2700107,008
Jun 13, 20191.28501.30001.27501.28001.280024,060
Jun 12, 20191.28501.28501.27501.28501.285019,636
Jun 11, 20191.28001.29001.27001.28501.285034,859
Jun 10, 20191.28001.29001.26501.28001.2800103,322
Jun 07, 20191.28001.30001.27001.28001.280065,400
Jun 06, 20191.27501.29501.27501.28001.280013,664
Jun 05, 20191.28001.29001.28001.28001.280014,935
Jun 04, 20191.26001.28001.26001.27501.275042,370
Jun 03, 20191.29001.30001.25001.27001.270062,854
May 31, 20191.29501.30501.29001.29001.290013,866
May 30, 20191.30001.31501.29501.29501.29503,250
May 29, 20191.30501.31001.29001.29501.295026,570
May 28, 20191.31001.31501.31001.31501.31502,077
May 27, 20191.30001.30501.29001.30501.305015,246
May 24, 20191.29001.30501.29001.30501.30506,932
May 23, 20191.29501.31001.29001.30001.300044,886
May 22, 20191.32001.32001.29501.29501.295069,430
May 21, 20191.30501.31501.30001.30501.305013,920
May 20, 20191.31501.32001.30001.31001.310020,930
May 17, 20191.32001.32501.31001.32501.325012,168
May 16, 20191.32001.32501.31001.32501.325011,220
May 15, 20191.32501.32501.30001.30501.305019,509
May 14, 20191.30001.31001.26501.30001.300055,049
May 13, 20191.33001.33001.31001.31001.310029,910
May 10, 20191.32001.33001.31001.33001.33008,215
May 09, 20191.31501.33001.31001.32001.320081,265
May 08, 20191.33001.33001.31501.32001.320032,410
May 07, 20191.32001.33501.31501.33001.3300155,118
May 06, 20191.32001.34001.32001.32001.320036,968
May 03, 20191.34001.35001.32501.34001.340043,697
May 02, 20191.34501.34501.33501.34001.340015,135
Apr 30, 20191.34501.34501.33501.34001.34007,787
Apr 29, 20191.34001.35001.33501.34001.340012,644
Apr 26, 20191.35001.35501.35001.35001.350041,612
Apr 25, 20191.34001.35001.34001.35001.350012,993
Apr 24, 20191.35001.35001.33501.34001.34007,299
Apr 23, 20191.34001.35001.34001.34501.345071,141
Apr 18, 20191.33501.35001.32001.34001.340086,786
Apr 17, 20191.33501.33501.31501.33501.335042,765
Apr 16, 20191.33501.33501.31501.33501.335062,121
Apr 15, 20191.33501.33501.32001.33001.330030,938
Apr 12, 20191.33001.33501.32001.33501.335043,730
Apr 11, 20191.33501.33501.33001.33001.330018,373
Apr 10, 20191.31501.33501.31001.33501.335051,467
Apr 09, 20191.33001.33001.31001.31501.315016,998
Apr 08, 20191.33501.33501.31001.32001.320030,518
Apr 05, 20191.33501.33501.32001.33501.335036,867
Apr 04, 20191.33001.33501.32001.33001.330024,570
Apr 03, 20191.33501.33501.32001.32001.320031,733
Apr 02, 20191.33001.34001.31001.33001.330044,291
Apr 01, 20191.32501.33001.31001.33001.330025,413
Mar 29, 20191.31501.33001.31001.32501.325042,944
Mar 28, 20191.30501.31001.30001.31001.310045,303
Mar 27, 20191.32001.32001.30501.31001.310021,555
Mar 26, 20191.30001.33001.30001.32001.3200106,211
Mar 25, 20191.30001.32001.20001.30001.3000369,450
Mar 22, 20191.35001.35001.34501.34501.345012,621
Mar 21, 20191.35001.35501.33501.35501.355010,741
Mar 20, 20191.34001.35501.33001.35001.350057,216
Mar 19, 20191.34501.36001.34001.35501.355039,718
Mar 18, 20191.36001.36001.35001.36001.360099,263
Mar 15, 20191.34501.34501.32001.34501.345037,902
Mar 14, 20191.29501.34001.28501.34001.3400303,619
Mar 13, 20191.29501.31001.28501.28501.285012,381
Mar 12, 20191.31001.32001.28501.28501.2850210,487
Mar 11, 20191.30501.31001.29501.30501.305049,664
Mar 08, 20191.32501.34001.30501.32001.320043,195
Mar 07, 20191.33501.34001.32001.33501.335056,962
Mar 06, 20191.32001.34501.32001.34001.3400115,019
Mar 05, 20191.32001.32001.31001.32001.320076,328
Mar 04, 20191.32001.32001.30001.30001.30006,094
Mar 01, 20191.30001.32001.29501.30001.300019,206
Feb 28, 20191.30001.30001.29001.29501.295060,387
Feb 27, 20191.31501.31501.30001.31001.310019,231
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...