Aston Martin Lagonda Global Holdings plc (A5SA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CET. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 2.5740 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | 3,797 |
| 21 Mar 2023 | 2.5740 | 2.7800 | 2.5740 | 2.5940 | 2.5940 | 3,797 |
| 20 Mar 2023 | 2.7220 | 2.7550 | 2.5280 | 2.7300 | 2.7300 | 54,392 |
| 17 Mar 2023 | 2.7500 | 2.9200 | 2.6200 | 2.6400 | 2.6400 | 13,092 |
| 16 Mar 2023 | 2.8200 | 2.9000 | 2.8000 | 2.8300 | 2.8300 | 2,956 |
| 15 Mar 2023 | 2.9520 | 2.9520 | 2.7100 | 2.8900 | 2.8900 | 29,648 |
| 14 Mar 2023 | 2.8130 | 3.0000 | 2.8130 | 3.0000 | 3.0000 | 5,855 |
| 13 Mar 2023 | 2.8500 | 2.9400 | 2.7000 | 2.8700 | 2.8700 | 102,550 |
| 10 Mar 2023 | 2.9500 | 2.9500 | 2.7500 | 2.8000 | 2.8000 | 17,094 |
| 09 Mar 2023 | 3.1200 | 3.1900 | 2.9270 | 3.0580 | 3.0580 | 79,862 |
| 08 Mar 2023 | 3.3500 | 3.4500 | 3.1640 | 3.1700 | 3.1700 | 43,198 |
| 07 Mar 2023 | 3.2900 | 3.4590 | 3.1700 | 3.4100 | 3.4100 | 66,744 |
| 06 Mar 2023 | 2.8800 | 3.3900 | 2.8000 | 3.2760 | 3.2760 | 345,474 |
| 03 Mar 2023 | 2.5320 | 2.7950 | 2.4900 | 2.7000 | 2.7000 | 118,215 |
| 02 Mar 2023 | 2.3050 | 2.5500 | 2.3050 | 2.5450 | 2.5450 | 7,700 |
| 01 Mar 2023 | 2.2780 | 2.7250 | 2.2780 | 2.4230 | 2.4230 | 30,770 |
| 28 Feb 2023 | 2.2350 | 2.3400 | 2.1650 | 2.3300 | 2.3300 | 8,340 |
| 27 Feb 2023 | 2.1390 | 2.3600 | 2.1390 | 2.3000 | 2.3000 | 11,749 |
| 24 Feb 2023 | 2.1280 | 2.2000 | 2.1280 | 2.1800 | 2.1800 | 2,495 |
| 23 Feb 2023 | 2.2000 | 2.2220 | 2.1400 | 2.2220 | 2.2220 | 2,600 |
| 22 Feb 2023 | 2.1390 | 2.2000 | 2.1150 | 2.1800 | 2.1800 | 7,694 |
| 21 Feb 2023 | 2.2800 | 2.2800 | 2.2000 | 2.2370 | 2.2370 | 4,582 |
| 20 Feb 2023 | 2.3000 | 2.3030 | 2.3000 | 2.3030 | 2.3030 | 45,750 |
| 17 Feb 2023 | 2.2130 | 2.2700 | 2.1310 | 2.2700 | 2.2700 | 2,551 |
| 16 Feb 2023 | 2.1820 | 2.2700 | 2.1800 | 2.2700 | 2.2700 | 2,020 |
| 15 Feb 2023 | 2.2110 | 2.2900 | 2.1950 | 2.1950 | 2.1950 | 1,383 |
| 14 Feb 2023 | 2.0810 | 2.2800 | 2.0810 | 2.2800 | 2.2800 | 68,518 |
| 13 Feb 2023 | 2.0900 | 2.1400 | 2.0620 | 2.1400 | 2.1400 | 2,475 |
| 10 Feb 2023 | 1.9990 | 2.1000 | 1.9990 | 2.1000 | 2.1000 | 2,444 |
| 09 Feb 2023 | 1.9615 | 2.1000 | 1.9615 | 2.0400 | 2.0400 | 20,016 |
| 08 Feb 2023 | 1.8895 | 2.0200 | 1.8895 | 1.9980 | 1.9980 | 117,152 |
| 07 Feb 2023 | 1.9155 | 1.9800 | 1.9155 | 1.9800 | 1.9800 | 3,320 |
| 06 Feb 2023 | 1.9700 | 1.9700 | 1.8700 | 1.8700 | 1.8700 | 1,300 |
| 03 Feb 2023 | 1.9300 | 1.9700 | 1.9300 | 1.9700 | 1.9700 | 1,000 |
| 02 Feb 2023 | 1.9000 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 25,526 |
| 01 Feb 2023 | 1.8550 | 1.9450 | 1.8550 | 1.9400 | 1.9400 | 115,541 |
| 31 Jan 2023 | 1.8680 | 1.9500 | 1.8680 | 1.8800 | 1.8800 | 1,100 |
| 30 Jan 2023 | 1.8760 | 1.9010 | 1.8760 | 1.9000 | 1.9000 | 24,225 |
| 27 Jan 2023 | 1.9500 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | 1,899 |
| 26 Jan 2023 | 1.8435 | 1.9800 | 1.8435 | 1.9300 | 1.9300 | 2,450 |
| 25 Jan 2023 | 1.8550 | 1.8800 | 1.8280 | 1.8280 | 1.8280 | 5,150 |
| 24 Jan 2023 | 1.8515 | 1.8515 | 1.8515 | 1.8515 | 1.8515 | - |
| 23 Jan 2023 | 1.8870 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 7,431 |
| 20 Jan 2023 | 1.8040 | 1.9640 | 1.8040 | 1.9530 | 1.9530 | 7,635 |
| 19 Jan 2023 | 1.8765 | 1.8900 | 1.8225 | 1.8900 | 1.8900 | 2,752 |
| 18 Jan 2023 | 1.8785 | 1.9900 | 1.8785 | 1.9900 | 1.9900 | 5,373 |
| 17 Jan 2023 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 4,775 |
| 16 Jan 2023 | 1.9060 | 1.9060 | 1.8050 | 1.8050 | 1.8050 | 8,400 |
| 13 Jan 2023 | 1.9030 | 1.9125 | 1.8900 | 1.9000 | 1.9000 | 1,760 |
| 12 Jan 2023 | 1.8610 | 2.0000 | 1.8610 | 1.9400 | 1.9400 | 11,597 |
| 11 Jan 2023 | 1.7360 | 1.9000 | 1.7360 | 1.8900 | 1.8900 | 210 |
| 10 Jan 2023 | 1.7720 | 1.8060 | 1.7500 | 1.7500 | 1.7500 | 48,593 |
| 09 Jan 2023 | 1.6600 | 1.8600 | 1.6600 | 1.8600 | 1.8600 | 1,513 |
| 06 Jan 2023 | 1.6905 | 1.7645 | 1.6900 | 1.6900 | 1.6900 | 2,200 |
| 05 Jan 2023 | 1.8000 | 1.8000 | 1.6765 | 1.6765 | 1.6765 | 11,350 |
| 04 Jan 2023 | 1.7255 | 1.7705 | 1.7255 | 1.7300 | 1.7300 | 4,720 |
| 03 Jan 2023 | 1.7595 | 1.8200 | 1.7400 | 1.7700 | 1.7700 | 14,900 |
| 02 Jan 2023 | 1.7085 | 1.7085 | 1.7070 | 1.7070 | 1.7070 | 100 |
| 30 Dec 2022 | 1.8500 | 1.8500 | 1.7500 | 1.8415 | 1.8415 | 7,864 |
| 29 Dec 2022 | 1.7275 | 1.9350 | 1.7015 | 1.9350 | 1.9350 | 4,595 |
| 28 Dec 2022 | 1.6700 | 1.7500 | 1.6700 | 1.7500 | 1.7500 | 12,777 |
| 27 Dec 2022 | 1.7370 | 1.7500 | 1.6880 | 1.7000 | 1.7000 | 14,115 |
| 23 Dec 2022 | 1.6900 | 1.7590 | 1.6900 | 1.7580 | 1.7580 | 14,170 |
| 22 Dec 2022 | 1.7550 | 1.7600 | 1.7550 | 1.7600 | 1.7600 | 1,200 |
| 21 Dec 2022 | 1.8830 | 1.8880 | 1.7975 | 1.8470 | 1.8470 | 23,044 |
| 20 Dec 2022 | 2.0200 | 2.0200 | 1.9150 | 1.9540 | 1.9540 | 24,668 |
| 19 Dec 2022 | 1.9460 | 2.1000 | 1.9460 | 2.0580 | 2.0580 | 21,002 |
| 16 Dec 2022 | 1.8700 | 2.0100 | 1.8400 | 2.0100 | 2.0100 | 3,864 |
| 15 Dec 2022 | 1.8585 | 1.9700 | 1.8500 | 1.9700 | 1.9700 | 112,287 |
| 14 Dec 2022 | 1.8295 | 1.8300 | 1.8295 | 1.8300 | 1.8300 | 1,000 |
| 13 Dec 2022 | 1.7435 | 1.8795 | 1.7435 | 1.8500 | 1.8500 | 7,660 |
| 12 Dec 2022 | 1.8660 | 1.8660 | 1.7800 | 1.7830 | 1.7830 | 5,880 |
| 09 Dec 2022 | 1.6580 | 1.8490 | 1.6580 | 1.8440 | 1.8440 | 28,704 |
| 08 Dec 2022 | 1.5360 | 1.7000 | 1.5360 | 1.7000 | 1.7000 | 5,120 |
| 07 Dec 2022 | 1.4730 | 1.5900 | 1.4730 | 1.5900 | 1.5900 | 1,098 |
| 06 Dec 2022 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 15,615 |
| 05 Dec 2022 | 1.6260 | 1.6605 | 1.6000 | 1.6110 | 1.6110 | 3,075 |
| 02 Dec 2022 | 1.5900 | 1.6700 | 1.5900 | 1.6700 | 1.6700 | 7,500 |
| 01 Dec 2022 | 1.4900 | 1.5900 | 1.4900 | 1.5900 | 1.5900 | 2,180 |
| 30 Nov 2022 | 1.4350 | 1.5600 | 1.4350 | 1.5000 | 1.5000 | 100,550 |
| 29 Nov 2022 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 1,650 |
| 28 Nov 2022 | 1.4435 | 1.4700 | 1.4190 | 1.4250 | 1.4250 | 3,970 |
| 25 Nov 2022 | 1.5305 | 1.5305 | 1.4530 | 1.4530 | 1.4530 | 500 |
| 24 Nov 2022 | 1.4815 | 1.5800 | 1.4815 | 1.5800 | 1.5800 | 8,369 |
| 23 Nov 2022 | 1.3840 | 1.5435 | 1.3840 | 1.5435 | 1.5435 | 2,500 |
| 22 Nov 2022 | 1.4425 | 1.4425 | 1.4200 | 1.4200 | 1.4200 | 600 |
| 21 Nov 2022 | 1.4735 | 1.5335 | 1.4200 | 1.5335 | 1.5335 | 10,950 |
| 18 Nov 2022 | 1.4995 | 1.5440 | 1.4450 | 1.5115 | 1.5115 | 7,050 |
| 17 Nov 2022 | 1.3820 | 1.4225 | 1.3820 | 1.4225 | 1.4225 | 50 |
| 16 Nov 2022 | 1.4940 | 1.4940 | 1.4500 | 1.4930 | 1.4930 | 1,300 |
| 15 Nov 2022 | 1.6195 | 1.6595 | 1.4545 | 1.5700 | 1.5700 | 8,700 |
| 14 Nov 2022 | 1.7520 | 1.8425 | 1.6300 | 1.6600 | 1.6600 | 11,825 |
| 11 Nov 2022 | 1.6600 | 1.8620 | 1.6600 | 1.8100 | 1.8100 | 11,910 |
| 10 Nov 2022 | 1.5505 | 1.7685 | 1.5505 | 1.6855 | 1.6855 | 14,008 |
| 09 Nov 2022 | 1.6685 | 1.6870 | 1.5900 | 1.5900 | 1.5900 | 3,192 |
| 08 Nov 2022 | 1.4920 | 1.6900 | 1.4920 | 1.6675 | 1.6675 | 75,423 |
| 07 Nov 2022 | 1.2600 | 1.5795 | 1.2600 | 1.4920 | 1.4920 | 11,640 |
| 04 Nov 2022 | 1.1375 | 1.3140 | 1.1375 | 1.2600 | 1.2600 | 31,114 |
| 03 Nov 2022 | 1.0690 | 1.1800 | 1.0500 | 1.1800 | 1.1800 | 8,119 |
| 02 Nov 2022 | 1.2820 | 1.2850 | 1.0500 | 1.0810 | 1.0810 | 146,775 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
