AIB Group PLC (A5G.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | - |
| 03 May 2024 | 4.8480 | 5.0500 | 4.8480 | 5.0500 | 5.0500 | 500 |
| 02 May 2024 | 4.8100 | 4.8840 | 4.8100 | 4.8840 | 4.8840 | - |
| 30 Apr 2024 | 4.8180 | 4.8820 | 4.7860 | 4.8140 | 4.8140 | - |
| 29 Apr 2024 | 4.7960 | 4.8360 | 4.7960 | 4.8300 | 4.8300 | - |
| 26 Apr 2024 | 4.9040 | 4.9040 | 4.8500 | 4.8500 | 4.8500 | 5,000 |
| 25 Apr 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 24 Apr 2024 | 5.0050 | 5.0150 | 5.0000 | 5.0150 | 5.0150 | - |
| 23 Apr 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 22 Apr 2024 | 4.9880 | 4.9880 | 4.9880 | 4.9880 | 4.9880 | - |
| 19 Apr 2024 | 4.9380 | 4.9380 | 4.9380 | 4.9380 | 4.9380 | - |
| 18 Apr 2024 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | - |
| 17 Apr 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 16 Apr 2024 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | - |
| 15 Apr 2024 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | - |
| 12 Apr 2024 | 4.7560 | 4.8060 | 4.7560 | 4.8060 | 4.8060 | - |
| 11 Apr 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 10 Apr 2024 | 4.8800 | 5.0050 | 4.8800 | 4.9100 | 4.9100 | - |
| 09 Apr 2024 | 4.9460 | 5.0050 | 4.8800 | 4.9040 | 4.9040 | 1,000 |
| 08 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 05 Apr 2024 | 4.7720 | 4.8800 | 4.7720 | 4.8800 | 4.8800 | - |
| 04 Apr 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | - |
| 03 Apr 2024 | 4.7140 | 4.7880 | 4.7140 | 4.7880 | 4.7880 | 220 |
| 02 Apr 2024 | 4.6220 | 4.7400 | 4.6220 | 4.7400 | 4.7400 | 180 |
| 28 Mar 2024 | 4.5040 | 4.6120 | 4.5040 | 4.6120 | 4.6120 | - |
| 27 Mar 2024 | 4.5320 | 4.5820 | 4.5200 | 4.5200 | 4.5200 | - |
| 26 Mar 2024 | 4.4720 | 4.5540 | 4.4560 | 4.5540 | 4.5540 | - |
| 25 Mar 2024 | 4.4500 | 4.4860 | 4.4340 | 4.4800 | 4.4800 | 100 |
| 22 Mar 2024 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | - |
| 21 Mar 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| 21 Mar 2024 | 0.26568 Dividend | |||||
| 20 Mar 2024 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.4103 | - |
| 19 Mar 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.4424 | - |
| 18 Mar 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.3443 | - |
| 15 Mar 2024 | 4.5360 | 4.5700 | 4.5360 | 4.5700 | 4.3103 | 1,200 |
| 14 Mar 2024 | 4.6120 | 4.6120 | 4.5400 | 4.5400 | 4.2820 | - |
| 13 Mar 2024 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.2707 | - |
| 12 Mar 2024 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | 4.2292 | - |
| 11 Mar 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.1443 | - |
| 08 Mar 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.1066 | - |
| 07 Mar 2024 | 4.5500 | 4.6500 | 4.5500 | 4.6500 | 4.3858 | 1,000 |
| 06 Mar 2024 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 4.2009 | - |
| 05 Mar 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.1179 | - |
| 04 Mar 2024 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.0198 | - |
| 01 Mar 2024 | 4.2740 | 4.3300 | 4.2740 | 4.3220 | 4.0764 | 2,177 |
| 29 Feb 2024 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 4.0293 | - |
| 28 Feb 2024 | 4.1860 | 4.2420 | 4.1860 | 4.2340 | 3.9934 | - |
| 27 Feb 2024 | 4.1440 | 4.2040 | 4.1440 | 4.1980 | 3.9595 | - |
| 26 Feb 2024 | 4.3180 | 4.3180 | 4.0420 | 4.2660 | 4.0236 | 20 |
| 23 Feb 2024 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.0595 | - |
| 22 Feb 2024 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 3.9123 | - |
| 21 Feb 2024 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 3.8218 | - |
| 20 Feb 2024 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 3.9293 | - |
| 19 Feb 2024 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 3.7595 | - |
| 16 Feb 2024 | 3.9400 | 4.0580 | 3.9400 | 4.0580 | 3.8274 | - |
| 15 Feb 2024 | 3.9860 | 3.9860 | 3.9440 | 3.9600 | 3.7350 | - |
| 14 Feb 2024 | 3.9400 | 4.2200 | 3.9400 | 4.2200 | 3.9802 | 300 |
| 13 Feb 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.7086 | - |
| 12 Feb 2024 | 3.9180 | 3.9700 | 3.9180 | 3.9700 | 3.7444 | - |
| 09 Feb 2024 | 3.9320 | 4.0800 | 3.9320 | 4.0800 | 3.8482 | 208 |
| 08 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.6784 | - |
| 07 Feb 2024 | 3.9000 | 4.1200 | 3.9000 | 4.1200 | 3.8859 | 500 |
| 06 Feb 2024 | 3.8180 | 4.1860 | 3.8180 | 4.0960 | 3.8633 | 6,000 |
| 05 Feb 2024 | 3.8740 | 4.1600 | 3.8740 | 4.1280 | 3.8935 | 1,519 |
| 02 Feb 2024 | 3.9200 | 4.1200 | 3.9200 | 4.1200 | 3.8859 | 1,620 |
| 01 Feb 2024 | 3.9460 | 4.1300 | 3.9460 | 4.1000 | 3.8670 | 1,700 |
| 31 Jan 2024 | 3.9640 | 4.1400 | 3.9640 | 4.1300 | 3.8953 | - |
| 30 Jan 2024 | 3.9940 | 3.9940 | 3.9740 | 3.9740 | 3.7482 | - |
| 29 Jan 2024 | 3.8340 | 3.9540 | 3.8340 | 3.9540 | 3.7293 | 112 |
| 26 Jan 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.6614 | - |
| 25 Jan 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.6671 | - |
| 24 Jan 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.6199 | - |
| 23 Jan 2024 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.5879 | - |
| 22 Jan 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.5313 | - |
| 19 Jan 2024 | 3.7500 | 3.8340 | 3.7500 | 3.8120 | 3.5954 | - |
| 18 Jan 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.5218 | - |
| 17 Jan 2024 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 3.5898 | - |
| 16 Jan 2024 | 3.6920 | 3.7700 | 3.6920 | 3.7700 | 3.5558 | - |
| 15 Jan 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.5445 | - |
| 12 Jan 2024 | 3.7340 | 3.7580 | 3.7340 | 3.7580 | 3.5445 | - |
| 11 Jan 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.6256 | - |
| 10 Jan 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.7293 | - |
| 09 Jan 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 3.8595 | - |
| 08 Jan 2024 | 4.0960 | 4.2000 | 4.0960 | 4.2000 | 3.9614 | 280 |
| 05 Jan 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 3.7954 | - |
| 04 Jan 2024 | 3.8560 | 3.9520 | 3.8560 | 3.9520 | 3.7275 | 40 |
| 03 Jan 2024 | 3.8240 | 3.8980 | 3.8240 | 3.8980 | 3.6765 | - |
| 02 Jan 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.5671 | - |
| 29 Dec 2023 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.5105 | - |
| 28 Dec 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.5558 | - |
| 27 Dec 2023 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.5747 | - |
| 22 Dec 2023 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.4483 | - |
| 21 Dec 2023 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.4860 | - |
| 20 Dec 2023 | 3.6680 | 3.7660 | 3.6680 | 3.6960 | 3.4860 | - |
| 19 Dec 2023 | 3.7640 | 3.7640 | 3.7100 | 3.7420 | 3.5294 | - |
| 18 Dec 2023 | 3.5920 | 3.7060 | 3.5920 | 3.7060 | 3.4954 | - |
| 15 Dec 2023 | 3.5620 | 3.6320 | 3.5620 | 3.6320 | 3.4256 | - |
| 14 Dec 2023 | 3.7080 | 3.7080 | 3.6620 | 3.6620 | 3.4539 | 800 |
| 13 Dec 2023 | 3.7180 | 3.8300 | 3.7180 | 3.8300 | 3.6124 | - |
| 12 Dec 2023 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | 3.6652 | - |
| *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.