U.S. Markets closed

Hellenic Exchanges - Athens Stock Exchange SA (EXAE.AT)


Athens - Athens Delayed Price. Currency in EUR
Add to watchlist
6.17-0.01 (-0.16%)
At close: 5:19PM EEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20176.126.266.086.176.17321,618
Jul 20, 20176.086.236.086.186.1854,036
Jul 19, 20176.116.166.056.166.16110,903
Jul 18, 20176.106.206.056.086.08109,352
Jul 17, 20175.996.175.996.106.10105,946
Jul 14, 20176.046.055.986.036.0378,702
Jul 13, 20175.926.005.925.975.9795,475
Jul 12, 20175.975.995.885.885.88149,344
Jul 11, 20176.036.085.955.995.99131,034
Jul 10, 20175.916.035.905.965.9671,904
Jul 07, 20175.956.005.885.885.88146,469
Jul 06, 20175.896.005.895.935.93225,364
Jul 05, 20175.775.885.745.805.80235,433
Jul 04, 20175.675.755.655.745.7439,007
Jul 03, 20175.685.795.655.655.65101,880
Jun 30, 20175.765.785.685.685.6868,955
Jun 29, 20175.805.865.745.785.7867,049
Jun 28, 20175.725.805.725.805.8071,446
Jun 27, 20175.735.805.705.795.79130,019
Jun 26, 20175.695.795.665.735.73168,410
Jun 23, 20175.555.685.525.655.65130,686
Jun 22, 20175.555.745.545.605.60218,111
Jun 21, 20175.485.555.425.555.5574,259
Jun 20, 20175.495.545.395.505.50142,088
Jun 19, 20175.385.495.385.495.49101,565
Jun 16, 20175.395.465.385.435.43151,049
Jun 15, 20175.305.365.285.295.29131,742
Jun 14, 20175.355.405.345.365.3696,673
Jun 13, 20175.355.395.325.395.39128,400
Jun 12, 20175.305.335.235.335.3367,914
Jun 09, 20175.205.265.185.265.2632,874
Jun 08, 20175.235.255.185.215.2116,722
Jun 07, 20175.155.245.155.225.2234,828
Jun 06, 20175.235.265.165.175.1746,570
Jun 02, 20175.305.325.235.235.2385,453
Jun 01, 20175.305.325.205.305.3088,224
May 31, 20175.265.265.175.245.24115,813
May 30, 20175.305.305.225.235.2336,122
May 30, 20170.06499 Dividend
May 29, 20175.335.345.245.305.2466,069
May 26, 20175.155.335.155.335.2685,827
May 25, 20175.175.285.135.155.09254,234
May 24, 20175.375.375.175.205.14195,313
May 23, 20175.265.355.255.305.24200,813
May 22, 20175.305.425.285.425.35113,081
May 19, 20175.335.405.285.345.2798,835
May 18, 20175.455.455.265.305.24181,527
May 17, 20175.435.605.435.485.41160,015
May 16, 20175.305.455.305.435.36119,128
May 15, 20175.385.485.295.325.25199,547
May 12, 20175.555.555.415.455.3895,633
May 11, 20175.505.635.495.535.46217,963
May 10, 20175.355.495.355.495.42287,066
May 09, 20175.245.395.225.355.28214,220
May 08, 20175.185.245.135.245.18122,452
May 05, 20175.245.255.175.185.1293,569
May 04, 20175.195.335.185.205.14204,483
May 03, 20175.055.185.055.175.11129,529
May 02, 20174.865.174.865.075.01251,870
Apr 28, 20174.884.884.844.864.8044,197
Apr 27, 20174.844.904.844.844.7869,423
Apr 26, 20174.814.854.764.854.7936,971
Apr 25, 20174.774.854.754.854.7947,327
Apr 24, 20174.684.764.684.744.6861,369
Apr 21, 20174.784.784.624.634.57173,923
Apr 20, 20174.834.864.744.744.6849,713
Apr 19, 20174.874.904.834.854.7929,608
Apr 18, 20174.924.924.864.924.8642,544
Apr 13, 20174.864.924.824.924.8630,621
Apr 12, 20174.924.924.844.844.7848,267
Apr 11, 20174.914.944.904.924.8629,377
Apr 10, 20174.934.934.874.924.8644,021
Apr 07, 20174.774.934.764.934.87108,977
Apr 06, 20174.744.824.734.774.7180,819
Apr 05, 20174.774.804.704.724.66101,440
Apr 04, 20174.774.784.734.774.7147,045
Apr 03, 20174.614.754.614.744.6838,903
Mar 31, 20174.704.754.624.624.56119,405
Mar 30, 20174.784.784.704.704.64175,144
Mar 29, 20174.804.804.734.734.6791,821
Mar 28, 20174.694.804.654.764.70225,650
Mar 27, 20174.664.684.624.624.5619,700
Mar 24, 20174.624.694.614.614.55101,597
Mar 23, 20174.704.754.624.624.5631,981
Mar 22, 20174.644.734.604.734.6760,524
Mar 21, 20174.764.764.654.654.5952,896
Mar 20, 20174.674.754.664.754.6938,629
Mar 17, 20174.674.754.614.754.6955,632
Mar 16, 20174.694.694.584.654.5920,238
Mar 15, 20174.604.624.604.604.5443,885
Mar 14, 20174.634.664.604.604.5441,900
Mar 13, 20174.664.714.654.654.5916,024
Mar 10, 20174.704.744.664.714.6542,807
Mar 09, 20174.724.744.704.744.6820,345
Mar 08, 20174.724.744.694.694.6347,789
Mar 07, 20174.604.654.604.654.5979,995
Mar 06, 20174.604.654.604.604.5475,279
Mar 03, 20174.664.704.584.604.54254,060
Mar 02, 20174.724.724.664.664.6076,144
Mar 01, 20174.644.724.644.704.6451,602
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...