American Tower

AMT
🏛️ germany →
164.42
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 197.25 197.25 194.90 196.60 0.0M
2023-12-28 194.70 196.40 193.65 195.75 0.0M
2023-12-27 193.50 195.50 193.45 194.95 0.0M
2023-12-22 194.45 196.65 193.15 194.40 0.0M
2023-12-21 193.25 194.65 192.35 193.30 0.0M
2023-12-20 193.00 194.75 190.70 192.75 0.0M
2023-12-19 192.30 193.65 191.45 192.75 0.0M
2023-12-18 193.90 195.60 192.00 193.55 0.0M
2023-12-15 193.30 195.05 190.55 193.10 0.0M
2023-12-14 195.40 198.20 194.40 196.10 0.0M
2023-12-13 189.95 195.20 188.45 194.20 0.0M
2023-12-12 190.35 190.80 188.80 189.80 0.0M
2023-12-11 190.90 192.60 190.60 191.00 0.0M
2023-12-08 194.50 196.25 189.75 191.10 0.0M
2023-12-07 195.00 196.95 194.40 195.00 0.0M
2023-12-06 195.50 197.25 194.35 196.60 0.0M
2023-12-05 192.55 194.00 191.00 194.00 0.0M
2023-12-04 192.40 193.95 191.60 192.00 0.0M
2023-12-01 191.70 193.20 190.25 192.20 0.0M
2023-11-30 189.25 193.50 187.35 192.10 0.0M
2023-11-29 184.20 189.60 184.20 188.50 0.0M
2023-11-28 183.15 185.40 182.50 184.95 0.0M
2023-11-27 180.75 185.30 180.75 185.00 0.0M
2023-11-24 181.65 182.70 180.05 181.25 0.0M
2023-11-23 182.25 183.15 181.60 182.20 0.0M
2023-11-22 181.35 184.00 180.80 183.25 0.0M
2023-11-21 181.85 182.75 180.70 181.25 0.0M
2023-11-20 180.70 182.80 178.40 182.20 0.0M
2023-11-17 183.40 186.05 181.35 181.35 0.0M
2023-11-16 180.40 183.95 179.45 183.95 0.0M
2023-11-15 179.35 182.00 175.50 181.55 0.0M
2023-11-14 172.60 179.75 170.00 178.10 0.0M
2023-11-13 171.75 174.65 162.25 171.80 0.0M
2023-11-10 171.70 171.70 169.00 171.15 0.0M
2023-11-09 171.40 173.00 170.50 171.80 0.0M
2023-11-08 176.00 177.00 171.40 171.40 0.0M
2023-11-07 173.70 176.65 171.10 175.00 0.0M
2023-11-06 177.35 178.30 173.00 173.80 0.0M
2023-11-03 173.60 179.05 172.20 178.70 0.0M
2023-11-02 168.75 174.85 168.00 173.00 0.0M
2023-11-01 168.25 170.80 167.70 169.15 0.0M
2023-10-31 161.85 168.20 161.75 168.05 0.0M
2023-10-30 163.70 164.10 160.10 162.40 0.0M
2023-10-27 165.45 167.25 161.60 162.45 0.0M
2023-10-26 152.75 167.60 152.00 166.55 0.0M
2023-10-25 154.45 154.70 152.70 153.45 0.0M
2023-10-24 149.50 153.50 149.50 153.15 0.0M
2023-10-23 150.80 151.65 148.90 149.60 0.0M
2023-10-20 150.40 152.30 150.05 152.30 0.0M
2023-10-19 153.85 154.55 150.20 151.55 0.0M
2023-10-18 157.85 158.45 155.65 155.65 0.0M
2023-10-17 159.50 161.00 157.35 157.40 0.0M
2023-10-16 159.05 161.15 156.25 161.15 0.0M
2023-10-13 156.35 160.45 155.60 160.45 0.0M
2023-10-12 156.45 157.30 155.85 157.00 0.0M
2023-10-11 149.10 156.40 149.10 156.40 0.0M
2023-10-10 152.65 152.70 149.60 149.60 0.0M
2023-10-09 150.85 153.95 149.80 153.60 0.0M
2023-10-06 150.60 151.25 147.35 151.10 0.0M
2023-10-05 150.10 151.35 148.60 150.75 0.0M
2023-10-04 151.45 151.65 148.60 150.15 0.0M
2023-10-03 154.65 154.70 151.55 151.60 0.0M
2023-10-02 155.90 157.45 153.80 153.90 0.0M
2023-09-29 154.00 156.65 153.35 155.55 0.0M
2023-09-28 152.30 153.90 150.75 153.25 0.0M
2023-09-27 154.35 155.25 150.85 152.80 0.0M
2023-09-26 155.65 156.80 154.05 154.45 0.0M
2023-09-25 156.10 156.95 154.30 156.25 0.0M
2023-09-22 159.60 160.45 156.15 156.15 0.0M
2023-09-21 166.05 166.35 159.00 159.00 0.0M
2023-09-20 166.20 167.15 165.80 166.50 0.0M
2023-09-19 168.30 168.40 165.65 166.40 0.0M
2023-09-18 168.80 169.90 167.80 167.80 0.0M
2023-09-15 170.45 171.05 169.25 170.20 0.0M
2023-09-14 165.20 170.75 164.60 170.00 0.0M
2023-09-13 166.60 167.15 164.35 165.65 0.0M
2023-09-12 167.55 168.80 163.55 166.65 0.0M
2023-09-11 168.70 169.40 165.45 168.00 0.0M
2023-09-08 170.40 170.95 167.45 168.95 0.0M
2023-09-07 166.05 169.30 165.90 169.30 0.0M
2023-09-06 167.45 167.90 164.15 164.15 0.0M
2023-09-05 168.45 170.00 167.90 168.75 0.0M
2023-09-04 167.35 169.25 167.35 168.20 0.0M
2023-09-01 167.25 168.40 166.60 166.60 0.0M
2023-08-31 167.60 170.00 166.70 167.35 0.0M
2023-08-30 167.30 168.25 166.45 167.65 0.0M
2023-08-29 165.20 166.30 164.85 166.15 0.0M
2023-08-28 164.30 165.90 163.70 164.50 0.0M
2023-08-25 164.70 165.20 163.05 165.20 0.0M
2023-08-24 164.05 164.65 163.40 163.40 0.0M
2023-08-23 163.15 164.70 162.15 163.75 0.0M
2023-08-22 160.70 162.45 160.00 162.15 0.0M
2023-08-21 162.75 163.25 158.55 160.75 0.0M
2023-08-18 161.75 163.05 161.50 162.80 0.0M
2023-08-17 164.20 165.00 163.00 163.00 0.0M
2023-08-16 170.00 170.40 163.55 163.55 0.0M
2023-08-15 171.10 171.10 169.25 170.50 0.0M
2023-08-14 171.60 171.70 170.00 170.00 0.0M
2023-08-11 170.30 171.50 169.75 170.90 0.0M
2023-08-10 170.55 171.50 170.00 170.30 0.0M
2023-08-09 168.70 170.70 167.20 170.70 0.0M
2023-08-08 166.15 167.05 164.40 166.05 0.0M
2023-08-07 169.45 169.45 165.85 165.85 0.0M
2023-08-04 169.70 170.45 167.15 167.30 0.0M
2023-08-03 174.15 174.75 168.00 169.70 0.0M
2023-08-02 173.00 174.60 172.50 174.60 0.0M
2023-08-01 173.55 175.10 172.95 174.30 0.0M
2023-07-31 172.30 173.60 170.40 172.70 0.0M
2023-07-28 177.30 177.50 172.30 172.30 0.0M
2023-07-27 171.50 181.00 170.20 176.60 0.0M
2023-07-26 169.50 171.80 166.95 170.25 0.0M
2023-07-25 171.85 173.50 169.60 169.60 0.0M
2023-07-24 166.80 172.70 165.70 172.70 0.0M
2023-07-21 166.20 166.80 163.55 166.45 0.0M
2023-07-20 168.80 168.80 161.00 165.35 0.0M
2023-07-19 165.40 170.85 164.90 170.00 0.0M
2023-07-18 164.70 167.30 162.25 164.10 0.0M
2023-07-17 172.65 173.05 165.00 165.10 0.0M
2023-07-14 174.90 176.30 172.95 172.95 0.0M
2023-07-13 176.40 178.45 172.70 175.05 0.0M
2023-07-12 176.80 178.70 175.50 176.35 0.0M
2023-07-11 177.00 177.00 175.35 175.45 0.0M
2023-07-10 178.80 178.90 176.00 176.70 0.0M
2023-07-07 179.60 180.25 176.85 178.10 0.0M
2023-07-06 181.70 181.75 179.20 180.35 0.0M
2023-07-05 179.30 183.35 177.90 183.35 0.0M
2023-07-04 178.40 179.05 178.10 178.65 0.0M
2023-07-03 176.95 178.90 176.90 178.90 0.0M
2023-06-30 177.55 178.45 175.65 175.65 0.0M
2023-06-29 175.85 176.65 175.25 176.65 0.0M
2023-06-28 171.75 175.30 170.75 175.30 0.0M
2023-06-27 171.95 173.25 171.25 172.00 0.0M
2023-06-26 171.00 172.60 169.70 172.20 0.0M
2023-06-23 169.75 173.20 169.75 171.15 0.0M
2023-06-22 172.60 172.95 170.00 170.50 0.0M
2023-06-21 174.95 174.95 171.50 172.20 0.0M
2023-06-20 177.25 177.35 174.55 174.55 0.0M
2023-06-19 177.10 177.90 176.05 177.75 0.0M
2023-06-16 178.25 178.40 173.80 176.70 0.0M
2023-06-15 176.15 177.55 174.20 177.50 0.0M
2023-06-14 176.15 178.70 175.70 178.70 0.0M
2023-06-13 175.50 176.55 173.65 176.50 0.0M
2023-06-12 176.25 176.55 173.05 174.80 0.0M
2023-06-09 176.95 177.10 173.00 173.90 0.0M
2023-06-08 177.45 177.45 175.00 176.70 0.0M
2023-06-07 176.30 177.65 176.05 176.90 0.0M
2023-06-06 176.95 177.25 175.00 177.25 0.0M
2023-06-05 179.60 180.20 177.00 177.20 0.0M
2023-06-02 173.10 179.35 173.10 177.70 0.0M
2023-06-01 173.40 175.35 172.15 174.00 0.0M
2023-05-31 170.00 172.95 168.00 172.95 0.0M
2023-05-30 170.05 175.50 168.05 169.45 0.0M
2023-05-29 170.45 170.70 170.45 170.70 0.0M
2023-05-26 170.95 170.95 168.55 170.10 0.0M
2023-05-25 170.05 172.10 169.50 170.60 0.0M
2023-05-24 173.70 175.20 171.35 171.50 0.0M
2023-05-23 178.35 180.00 174.85 174.85 0.0M
2023-05-22 177.10 180.35 175.20 180.35 0.0M
2023-05-19 179.25 180.25 176.00 176.00 0.0M
2023-05-18 178.70 180.85 174.60 174.60 0.0M
2023-05-17 177.50 179.40 176.25 179.40 0.0M
2023-05-16 178.35 180.15 175.95 177.05 0.0M
2023-05-15 183.80 186.00 179.55 179.55 0.0M
2023-05-12 180.90 183.90 180.00 183.85 0.0M
2023-05-11 179.85 179.90 178.20 178.65 0.0M
2023-05-10 177.35 180.45 175.85 179.05 0.0M
2023-05-09 174.65 177.90 174.50 176.30 0.0M
2023-05-08 177.75 180.10 175.30 176.00 0.0M
2023-05-05 175.80 179.65 175.80 176.60 0.0M
2023-05-04 174.10 177.80 172.50 176.60 0.0M
2023-05-03 178.80 178.80 174.15 174.15 0.0M
2023-05-02 182.45 183.95 178.45 178.50 0.0M
2023-04-28 185.40 187.60 184.85 184.85 0.0M
2023-04-27 182.60 186.90 180.95 186.90 0.0M
2023-04-26 183.80 184.30 181.40 182.00 0.0M
2023-04-25 185.00 186.90 184.00 184.75 0.0M
2023-04-24 185.05 186.00 182.90 182.90 0.0M
2023-04-21 186.70 188.40 185.70 185.70 0.0M
2023-04-20 188.50 189.80 187.85 187.85 0.0M
2023-04-19 188.40 192.05 188.40 191.30 0.0M
2023-04-18 190.05 192.20 188.55 188.90 0.0M
2023-04-17 187.70 192.65 187.70 191.10 0.0M
2023-04-14 190.85 190.85 188.50 189.00 0.0M
2023-04-13 189.85 192.80 189.25 190.10 0.0M
2023-04-12 193.70 194.10 191.90 192.50 0.0M
2023-04-11 192.10 194.80 189.45 193.80 0.0M
2023-04-06 188.55 188.55 186.25 188.55 0.0M
2023-04-05 186.30 189.95 185.00 189.20 0.0M
2023-04-04 184.70 186.25 183.35 186.25 0.0M
2023-04-03 190.15 190.45 183.65 183.65 0.0M
2023-03-31 183.98 187.20 183.98 187.20 0.0M
2023-03-30 182.68 187.06 182.68 184.74 0.0M
2023-03-29 179.78 182.60 179.00 182.60 0.0M
2023-03-28 179.98 180.64 177.00 177.50 0.0M
2023-03-27 186.78 187.46 179.10 180.22 0.0M
2023-03-24 177.78 181.56 176.10 181.56 0.0M
2023-03-23 177.98 179.18 176.12 178.72 0.0M
2023-03-22 184.80 184.80 176.40 176.40 0.0M
2023-03-21 189.38 189.92 181.20 184.92 0.0M
2023-03-20 185.76 190.30 185.74 189.08 0.0M
2023-03-17 190.68 191.68 188.38 188.38 0.0M
2023-03-16 189.94 194.60 189.44 192.84 0.0M
2023-03-15 186.74 192.18 186.06 191.06 0.0M
2023-03-14 182.88 186.56 182.88 184.12 0.0M
2023-03-13 179.82 186.34 177.36 182.96 0.0M
2023-03-10 180.00 181.86 178.64 180.70 0.0M
2023-03-09 186.28 186.30 180.22 180.22 0.0M
2023-03-08 183.50 186.76 181.32 184.88 0.0M
2023-03-07 186.96 187.82 181.40 181.92 0.0M
2023-03-06 191.34 191.92 186.14 186.70 0.0M
2023-03-03 186.70 190.98 185.40 190.60 0.0M
2023-03-02 182.25 186.75 182.25 186.15 0.0M
2023-03-01 187.32 188.30 181.50 181.50 0.0M
2023-02-28 185.28 188.44 182.82 188.26 0.0M
2023-02-27 186.62 187.74 183.00 183.56 0.0M
2023-02-24 191.30 192.26 184.86 186.32 0.0M
2023-02-23 189.22 192.12 189.22 191.02 0.0M
2023-02-22 191.30 193.58 187.80 188.00 0.0M
2023-02-21 197.68 198.00 191.30 191.70 0.0M
2023-02-20 198.08 198.10 196.10 196.40 0.0M
2023-02-17 199.00 200.50 194.96 196.76 0.0M
2023-02-16 201.50 203.50 196.84 199.18 0.0M
2023-02-15 199.10 202.85 199.10 202.85 0.0M
2023-02-14 203.00 204.95 200.05 201.40 0.0M
2023-02-13 202.95 205.05 201.90 202.95 0.0M
2023-02-10 201.45 201.95 199.24 201.95 0.0M
2023-02-09 205.30 205.65 201.00 201.00 0.0M
2023-02-08 204.75 204.80 202.75 202.95 0.0M
2023-02-07 204.70 206.70 202.30 202.30 0.0M
2023-02-06 206.00 206.30 203.00 206.00 0.0M
2023-02-03 209.70 209.70 201.80 203.25 0.0M
2023-02-02 205.40 214.40 205.25 207.35 0.0M
2023-02-01 206.05 208.50 203.15 208.50 0.0M
2023-01-31 199.88 204.50 199.88 203.80 0.0M
2023-01-30 203.70 203.70 199.74 201.75 0.0M
2023-01-27 201.85 204.40 201.85 203.30 0.0M
2023-01-26 201.45 203.50 199.56 203.00 0.0M
2023-01-25 196.02 199.74 196.02 199.74 0.0M
2023-01-24 199.14 200.00 197.00 197.74 0.0M
2023-01-23 203.10 203.10 198.02 198.90 0.0M
2023-01-20 206.90 207.40 199.98 202.50 0.0M
2023-01-19 208.00 208.80 204.50 208.80 0.0M
2023-01-18 213.90 214.25 208.45 208.85 0.0M
2023-01-17 217.35 217.85 213.85 217.20 0.0M
2023-01-16 215.65 216.25 213.60 215.90 0.0M
2023-01-13 212.70 216.00 212.60 215.50 0.0M
2023-01-12 212.75 215.05 209.90 213.70 0.0M
2023-01-11 207.80 212.70 207.80 212.45 0.0M
2023-01-10 204.95 207.60 204.60 206.45 0.0M
2023-01-09 204.00 207.60 203.75 206.40 0.0M
2023-01-06 201.45 205.75 200.95 205.75 0.0M
2023-01-05 206.80 207.40 201.80 203.80 0.0M
2023-01-04 204.20 209.55 202.05 206.30 0.0M
2023-01-03 200.50 203.50 200.40 203.50 0.0M
2023-01-02 199.52 200.60 198.18 200.45 0.0M