Allied Motion Technologies Inc (HWY.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 27 Jun 2024 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | - |
| 26 Jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 25 Jun 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 24 Jun 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 21 Jun 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 20 Jun 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 19 Jun 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 18 Jun 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 17 Jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 14 Jun 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 13 Jun 2024 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | - |
| 12 Jun 2024 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | - |
| 11 Jun 2024 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | - |
| 10 Jun 2024 | 23.80 | 24.40 | 23.80 | 24.00 | 24.00 | 150 |
| 07 Jun 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 06 Jun 2024 | 24.00 | 24.20 | 23.20 | 23.20 | 23.20 | - |
| 05 Jun 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 04 Jun 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 03 Jun 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 31 May 2024 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - |
| 30 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 29 May 2024 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | - |
| 28 May 2024 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | - |
| 27 May 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | - |
| 24 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 23 May 2024 | 25.80 | 25.80 | 24.40 | 24.60 | 24.60 | - |
| 22 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 22 May 2024 | 0.03 Dividend | |||||
| 21 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.57 | - |
| 20 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.17 | - |
| 17 May 2024 | 26.00 | 26.40 | 26.00 | 26.40 | 26.37 | - |
| 16 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.37 | - |
| 15 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.17 | - |
| 14 May 2024 | 26.00 | 26.20 | 26.00 | 26.20 | 26.17 | - |
| 13 May 2024 | 27.20 | 27.20 | 26.40 | 26.40 | 26.37 | - |
| 10 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.37 | - |
| 09 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.57 | - |
| 08 May 2024 | 28.80 | 28.80 | 28.60 | 28.60 | 28.57 | - |
| 07 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.97 | - |
| 06 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.77 | - |
| 03 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.37 | - |
| 02 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.37 | - |
| 30 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.57 | - |
| 29 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.57 | - |
| 26 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.97 | - |
| 25 Apr 2024 | 27.60 | 27.60 | 27.20 | 27.20 | 27.17 | - |
| 24 Apr 2024 | 27.60 | 28.00 | 27.60 | 27.80 | 27.77 | - |
| 23 Apr 2024 | 27.60 | 28.20 | 27.60 | 28.20 | 28.17 | - |
| 22 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.57 | - |
| 19 Apr 2024 | 26.80 | 27.40 | 26.80 | 27.40 | 27.37 | - |
| 18 Apr 2024 | 27.00 | 27.20 | 27.00 | 27.00 | 26.97 | - |
| 17 Apr 2024 | 28.60 | 28.60 | 27.60 | 27.60 | 27.57 | - |
| 16 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.77 | - |
| 15 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.57 | - |
| 12 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.57 | - |
| 11 Apr 2024 | 29.00 | 29.20 | 29.00 | 29.20 | 29.17 | - |
| 10 Apr 2024 | 29.60 | 29.60 | 28.80 | 28.80 | 28.77 | - |
| 09 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.77 | - |
| 08 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.77 | - |
| 05 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.17 | - |
| 04 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.37 | - |
| 03 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.57 | - |
| 02 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.56 | - |
| 28 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.56 | - |
| 27 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.16 | - |
| 26 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.77 | - |
| 25 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.37 | - |
| 22 Mar 2024 | 30.60 | 31.00 | 30.20 | 31.00 | 30.97 | - |
| 21 Mar 2024 | 30.60 | 30.60 | 30.40 | 30.40 | 30.37 | - |
| 20 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.37 | - |
| 19 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.17 | - |
| 19 Mar 2024 | 0.03 Dividend | |||||
| 18 Mar 2024 | 29.80 | 29.80 | 29.20 | 29.40 | 29.34 | - |
| 15 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.74 | - |
| 14 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.14 | - |
| 13 Mar 2024 | 29.40 | 29.40 | 29.20 | 29.20 | 29.14 | - |
| 12 Mar 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 29.54 | - |
| 11 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.74 | - |
| 08 Mar 2024 | 30.40 | 31.20 | 30.20 | 30.20 | 30.14 | - |
| 07 Mar 2024 | 32.60 | 32.60 | 30.00 | 30.40 | 30.33 | 53 |
| 06 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.14 | - |
| 05 Mar 2024 | 27.20 | 27.60 | 27.20 | 27.40 | 27.34 | - |
| 04 Mar 2024 | 26.40 | 27.20 | 26.40 | 27.20 | 27.14 | - |
| 01 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.94 | - |
| 29 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.35 | - |
| 28 Feb 2024 | 26.20 | 26.20 | 26.00 | 26.00 | 25.94 | - |
| 27 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | - |
| 26 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.55 | - |
| 23 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.35 | - |
| 22 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.94 | - |
| 21 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.54 | - |
| 20 Feb 2024 | 25.80 | 26.60 | 25.80 | 26.60 | 26.54 | - |
| 19 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.94 | - |
| 16 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.74 | - |
| 15 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | - |
| 14 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.95 | - |
| 13 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.74 | - |
| 12 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.14 | - |
| 09 Feb 2024 | 25.80 | 26.60 | 25.80 | 26.60 | 26.54 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.