Australia markets open in 6 hours 23 minutes

Aston Martin Lagonda Global Holdings plc (A5SA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.0500+0.0080 (+0.39%)
At close: 05:37PM CET
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20242.01602.05002.01602.05002.0500120
22 Feb 20241.93202.04201.93202.04202.0420146
21 Feb 20241.89402.01601.89402.01602.01602,600
20 Feb 20242.03002.03001.92201.92201.922029,465
19 Feb 20242.00002.00001.90701.99501.99503,340
16 Feb 20242.00002.08202.00002.03002.030022,700
15 Feb 20242.02802.02802.02802.02802.0280-
14 Feb 20242.01802.10801.98502.10802.10802,300
13 Feb 20241.99502.12001.99502.12002.120010,825
12 Feb 20242.00002.06002.00002.06002.06003,467
09 Feb 20241.97902.08001.97902.08002.0800194
08 Feb 20242.03402.03402.00002.00002.00002,000
07 Feb 20242.10002.12002.09002.09002.090014,300
06 Feb 20242.15002.18002.12002.13402.134027,009
05 Feb 20242.17202.17202.16002.16002.1600450
02 Feb 20242.18402.30002.18402.30002.3000470
01 Feb 20242.18602.18602.18602.18602.1860-
31 Jan 20242.20602.20602.20602.20602.2060-
30 Jan 20242.19202.34002.19202.21002.21002,900
29 Jan 20242.18602.18602.17002.17002.1700110
26 Jan 20242.15002.33002.15002.30002.30002,460
25 Jan 20242.17402.20002.16402.20002.2000702
24 Jan 20242.18202.21402.18202.21402.2140350
23 Jan 20242.20002.34002.18602.34002.34002,413
22 Jan 20242.32002.32002.32002.32002.32001,000
19 Jan 20242.18202.28802.17802.17802.1780562
18 Jan 20242.21202.30002.18002.29802.298048,945
17 Jan 20242.30002.31802.16602.31802.318047,719
16 Jan 20242.36002.38602.35002.38602.386022,647
15 Jan 20242.44002.44002.44002.44002.4400-
12 Jan 20242.35002.45602.35002.44002.440015,500
11 Jan 20242.42602.55002.40002.40002.400049,550
10 Jan 20242.43802.43802.43802.43802.4380-
09 Jan 20242.44402.44402.44402.44402.4440-
08 Jan 20242.52202.52202.37202.37202.37201,050
05 Jan 20242.46002.51002.40802.51002.51002,260
04 Jan 20242.35202.55802.35202.50602.50602,915
03 Jan 20242.45402.54202.40002.48402.48401,320
02 Jan 20242.57402.64602.46802.58002.58004,740
29 Dec 20232.52602.69602.52602.69602.6960600
28 Dec 20232.47002.52802.47002.52802.528050
27 Dec 20232.45002.56202.45002.50002.50003,668
22 Dec 20232.47202.60202.44002.44002.44003,667
21 Dec 20232.50002.50002.39602.49802.49806,642
20 Dec 20232.40002.49202.40002.49202.49203,823
19 Dec 20232.34402.48002.34402.48002.48002,827
18 Dec 20232.35402.40002.35402.40002.40001,650
15 Dec 20232.42002.45402.42002.43002.43002,024
14 Dec 20232.43602.48402.37002.37002.37009,362
13 Dec 20232.62802.62802.39402.39402.394010,900
12 Dec 20232.60802.73602.60002.62402.62406,130
11 Dec 20232.70002.72202.59402.70002.70003,820
08 Dec 20232.56602.68002.56602.64802.6480700
07 Dec 20232.66802.66802.65002.65002.65001,000
06 Dec 20232.59402.78202.59402.78002.780021,355
05 Dec 20232.55802.60602.55002.60602.60601,223
04 Dec 20232.60002.60002.56202.58202.5820646
01 Dec 20232.65002.71002.56002.60002.60002,650
30 Nov 20232.72402.72402.72402.72402.7240250
29 Nov 20232.70002.78002.70002.78002.78002,500
28 Nov 20232.70002.80002.70002.75002.7500760
27 Nov 20232.66802.70202.66802.70202.70201,200
24 Nov 20232.67802.67802.67802.67802.6780-
23 Nov 20232.76002.76002.59202.73002.73004,205
22 Nov 20232.70002.71002.70002.71002.710020,150
21 Nov 20232.62402.68002.62402.68002.68004,000
20 Nov 20232.55002.55002.55002.55002.5500-
17 Nov 20232.49602.65402.49602.63002.6300101,550
16 Nov 20232.53402.60002.49202.49202.49202,250
15 Nov 20232.45602.65602.45602.65602.6560848
14 Nov 20232.31002.45002.31002.45002.4500320
13 Nov 20232.35002.38002.35002.37002.37004,485
10 Nov 20232.38802.38802.34002.38002.3800900
09 Nov 20232.38802.43002.38802.39002.39001,000
08 Nov 20232.35002.40002.35002.40002.4000213
07 Nov 20232.38602.45602.35002.44202.4420804
06 Nov 20232.53002.56002.50802.50802.508011,215
03 Nov 20232.27202.51402.27202.51402.51407,283
02 Nov 20232.34202.39002.29802.30602.30603,539
01 Nov 20232.74002.74002.15002.40002.400047,933
31 Oct 20232.42202.58202.41002.56002.560011,245
30 Oct 20232.41602.57002.41602.41802.41803,250
27 Oct 20232.45002.49002.40002.49002.49006,700
26 Oct 20232.40202.45202.40202.43002.4300200
25 Oct 20232.45002.51002.40602.42602.42605,780
24 Oct 20232.48602.60802.48602.60802.60805
23 Oct 20232.50202.61602.45002.59802.59807,372
20 Oct 20232.61002.63002.56002.57002.57009,600
19 Oct 20232.67202.67202.61002.61002.61005,900
18 Oct 20232.76202.80002.76202.76202.7620450
17 Oct 20232.76002.80002.76002.80002.800030
16 Oct 20232.68002.82802.68002.79802.79808,350
13 Oct 20232.75802.89802.68002.68002.68004,160
12 Oct 20232.86803.00002.86802.88602.886013,460
11 Oct 20232.86002.93002.77202.93002.930015,037
10 Oct 20232.80002.95802.80002.90002.90002,695
09 Oct 20232.90203.04002.83402.84002.84004,150
06 Oct 20232.78002.95002.78002.95002.950022,000
05 Oct 20233.10003.10002.81002.90002.900028,242
04 Oct 20233.19003.19003.06803.08003.08003,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...