Australia markets closed

Aena SME SA (A44.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
181.80+2.40 (+1.34%)
As of 08:10AM CEST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 June 2024181.80181.80181.80181.80181.80-
03 June 2024179.40179.40179.40179.40179.40-
31 May 2024178.40179.10178.00178.90178.90-
30 May 2024174.80179.40174.80179.40179.40-
29 May 2024175.30176.50175.30176.50176.50-
28 May 2024178.60178.60178.00178.10178.10-
27 May 2024175.50177.60175.50177.60177.6014
24 May 2024176.90176.90176.90176.90176.90-
23 May 2024176.90179.40176.90178.90178.90-
22 May 2024176.90177.60175.90177.60177.60-
21 May 2024176.00178.00176.00177.70177.70-
20 May 2024178.50178.60177.30177.30177.30-
17 May 2024180.40180.40178.70179.10179.10-
16 May 2024180.10180.10180.10180.10180.10-
15 May 2024179.00179.00179.00179.00179.00-
14 May 2024177.70177.70177.70177.70177.70-
13 May 2024174.40174.40174.40174.40174.40-
10 May 2024172.10175.00172.10175.00175.00-
09 May 2024173.10174.10172.80172.80172.80-
08 May 2024171.60171.60171.60171.60171.60-
07 May 2024171.70171.70171.70171.70171.70-
06 May 2024171.10171.10171.10171.10171.10-
03 May 2024173.00173.00173.00173.00173.00-
03 May 20247.66 Dividend
02 May 2024170.20170.20170.20170.20162.54-
30 Apr 2024175.60175.60173.10173.10165.31-
29 Apr 2024174.80174.80174.80174.80166.93-
26 Apr 2024173.20173.20173.20173.20165.40-
25 Apr 2024173.60173.60173.60173.60165.79-
24 Apr 2024174.60174.60174.60174.60166.74-
23 Apr 2024173.10173.10173.10173.10165.31-
22 Apr 2024171.70171.70171.70171.70163.97-
19 Apr 2024172.80172.80172.80172.80165.02-
18 Apr 2024172.80172.80172.80172.80165.02-
17 Apr 2024170.70170.70170.70170.70163.02-
16 Apr 2024172.10172.10172.10172.10164.35-
15 Apr 2024171.90171.90171.90171.90164.16-
12 Apr 2024171.70174.00171.70174.00166.17-
11 Apr 2024175.90175.90170.50170.50162.837
10 Apr 2024176.50176.60176.50176.60168.65-
09 Apr 2024175.90175.90175.90175.90167.98-
08 Apr 2024175.20175.20175.20175.20167.31-
05 Apr 2024177.50177.50177.50177.50169.51-
04 Apr 2024179.00179.00179.00179.00170.94-
03 Apr 2024178.00178.00178.00178.00169.99-
02 Apr 2024180.80180.80180.80180.80172.66-
28 Mar 2024180.75182.30180.70181.10172.95-
27 Mar 2024180.75180.95180.10180.95172.81-
26 Mar 2024179.50179.50179.50179.50171.42-
25 Mar 2024180.00180.00178.40179.05170.99-
22 Mar 2024179.50179.50179.50179.50171.42-
21 Mar 2024178.50178.50178.50178.50170.47-
20 Mar 2024176.50176.50176.50176.50168.56-
19 Mar 2024174.20176.10174.20176.10168.17181
18 Mar 2024176.80176.80176.80176.80168.84300
15 Mar 2024179.15179.65179.15179.65171.5645
14 Mar 2024180.40180.40179.45179.80171.71-
13 Mar 2024180.70183.00180.70183.00174.7660
12 Mar 2024178.25178.25178.25178.25170.23-
11 Mar 2024177.90177.90177.90177.90169.89-
08 Mar 2024175.65175.65175.65175.65167.74-
07 Mar 2024176.65176.65176.65176.65168.70-
06 Mar 2024176.00176.00176.00176.00168.08-
05 Mar 2024175.85175.85175.85175.85167.94-
04 Mar 2024172.90172.90172.90172.90165.12-
01 Mar 2024174.35174.35174.35174.35166.50-
29 Feb 2024175.95175.95175.95175.95168.03-
28 Feb 2024172.80175.75172.80174.60166.74-
27 Feb 2024175.90175.90173.10173.10165.31-
26 Feb 2024173.85173.85173.85173.85166.03-
23 Feb 2024173.20174.70173.20174.70166.84-
22 Feb 2024170.75170.75170.75170.75163.07-
21 Feb 2024168.85168.85168.85168.85161.25-
20 Feb 2024167.85167.85167.85167.85160.30-
19 Feb 2024166.75166.75166.75166.75159.25-
16 Feb 2024165.30165.50165.15165.50158.05-
15 Feb 2024165.10165.10165.10165.10157.67-
14 Feb 2024164.75164.75164.75164.75157.34-
13 Feb 2024165.80165.80165.80165.80158.34-
12 Feb 2024167.45167.45167.45167.45159.91-
09 Feb 2024168.00168.00168.00168.00160.44-
08 Feb 2024169.45169.45169.45169.45161.82-
07 Feb 2024170.60170.60170.60170.60162.92-
06 Feb 2024164.60164.60164.60164.60157.19-
05 Feb 2024162.90162.90162.90162.90155.57-
02 Feb 2024162.60162.60162.60162.60155.28-
01 Feb 2024163.80163.85163.55163.85156.48-
31 Jan 2024164.05164.15163.75164.15156.76-
30 Jan 2024163.55163.55163.40163.40156.05-
29 Jan 2024163.70163.70163.70163.70156.33-
26 Jan 2024160.95160.95160.95160.95153.71-
25 Jan 2024161.45161.45161.45161.45154.18-
24 Jan 2024159.65159.65159.65159.65152.46-
23 Jan 2024163.50163.50163.50163.50156.14-
22 Jan 2024162.45162.45162.45162.45155.14-
19 Jan 2024161.75163.75161.75163.65156.28-
18 Jan 2024160.10160.10160.10160.10152.89-
17 Jan 2024164.30164.30164.30164.30156.91-
16 Jan 2024167.80167.80167.80167.80160.25-
15 Jan 2024168.20168.20168.20168.20160.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...