Australia markets open in 47 minutes

Admiral Group PLC (FLN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
32.16+0.04 (+0.12%)
At close: 08:12AM CEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202432.1632.1632.1632.1632.1644
27 May 202432.1232.1232.1232.1232.12-
24 May 202431.6431.6431.6431.6431.64-
23 May 202432.4632.4632.4632.4632.46-
22 May 202431.9631.9631.9631.9631.96-
21 May 202431.4431.4431.4431.4431.44-
20 May 202431.2431.2431.2431.2431.24-
17 May 202431.1231.1231.1231.1231.12-
16 May 202431.2431.2431.2431.2431.24-
15 May 202431.4431.4431.4431.4431.44-
14 May 202431.3831.3831.3831.3831.38-
13 May 202432.1032.1032.1032.1032.10-
10 May 202431.8831.8831.8831.8831.88-
09 May 202431.6231.6231.6231.6231.62-
09 May 20240.166 Dividend
08 May 202431.6831.6831.6831.6831.51-
07 May 202431.7231.7231.7231.7231.55-
06 May 202431.5431.5431.5431.5431.37-
03 May 202431.3831.3831.3831.3831.22-
02 May 202431.8031.8031.8031.8031.63-
30 Apr 202431.9031.9031.9031.9031.73-
29 Apr 202431.5831.5831.5831.5831.41-
26 Apr 202431.5631.5631.5631.5631.39-
25 Apr 202432.1232.1232.1232.1231.95-
24 Apr 202432.4032.4032.4032.4032.23-
23 Apr 202432.2832.2832.2832.2832.11-
22 Apr 202431.7431.7431.7431.7431.57-
19 Apr 202431.3231.3231.3231.3231.16-
18 Apr 202431.4431.4431.4431.4431.28-
17 Apr 202431.5231.5231.5231.5231.35-
16 Apr 202431.5031.5031.5031.5031.33-
15 Apr 202431.2631.2631.2631.2631.10-
12 Apr 202431.3431.3431.3431.3431.18-
11 Apr 202431.3231.3231.3231.3231.16-
10 Apr 202431.0231.0231.0231.0230.86-
09 Apr 202430.9830.9830.9830.9830.82-
08 Apr 202430.9030.9030.9030.9030.74-
05 Apr 202430.2030.2030.2030.2030.04-
04 Apr 202431.4631.4631.4631.4631.30-
03 Apr 202432.3432.3432.3432.3432.17-
02 Apr 202432.6232.6232.6232.6232.45-
28 Mar 202432.9832.9832.9832.9832.81-
27 Mar 202432.9132.9132.9132.9132.74-
26 Mar 202432.9432.9432.9432.9432.77-
25 Mar 202432.6832.6832.6832.6832.51-
22 Mar 202432.8832.8832.8832.8832.71-
21 Mar 202433.0333.0333.0333.0332.86-
20 Mar 202432.2732.2732.2732.2732.10-
19 Mar 202432.1732.1732.1732.1732.00-
18 Mar 202431.6831.6831.6831.6831.51-
15 Mar 202430.9930.9930.9930.9930.83-
14 Mar 202431.0931.0931.0931.0930.93-
13 Mar 202431.5731.5731.5731.5731.40-
12 Mar 202431.3731.3731.3731.3731.21-
11 Mar 202429.9429.9429.9429.9429.78-
08 Mar 202430.5930.5930.5930.5930.43-
07 Mar 202431.0031.0031.0031.0030.84-
06 Mar 202431.3231.3231.3231.3231.16-
05 Mar 202430.9130.9130.9130.9130.75-
04 Mar 202431.3331.3331.3331.3331.17-
01 Mar 202431.1031.1031.1031.1030.94-
29 Feb 202430.2230.2230.2230.2230.06-
28 Feb 202429.9029.9029.9029.9029.74-
27 Feb 202430.0030.0030.0030.0029.84-
26 Feb 202429.4929.4929.4929.4929.34-
23 Feb 202430.0530.0530.0530.0529.89-
22 Feb 202430.1230.1230.1230.1229.96-
21 Feb 202430.1430.1430.1430.1429.98-
20 Feb 202429.9229.9229.9229.9229.76-
19 Feb 202430.2030.2030.2030.2030.04-
16 Feb 202430.2430.2430.2430.2430.08-
15 Feb 202429.5029.5029.5029.5029.35-
14 Feb 202429.5029.5029.5029.5029.35-
13 Feb 202429.7229.7229.7229.7229.56-
12 Feb 202429.6129.6129.6129.6129.45-
09 Feb 202429.6729.6729.6729.6729.51-
08 Feb 202428.9828.9828.9828.9828.83-
07 Feb 202429.1429.1429.1429.1428.99-
06 Feb 202429.0529.0529.0529.0528.90-
05 Feb 202429.1029.1029.1029.1028.95-
02 Feb 202429.4129.4129.4129.4129.26-
01 Feb 202429.2929.2929.2929.2929.14-
31 Jan 202429.2329.2329.2329.2329.08-
30 Jan 202429.2529.2529.2529.2529.10-
29 Jan 202429.5329.5329.5329.5329.38-
26 Jan 202429.2929.2929.2929.2929.14-
25 Jan 202429.2229.2229.2229.2229.07-
24 Jan 202429.2529.2529.2529.2529.10-
23 Jan 202429.9629.9629.9629.9629.80-
22 Jan 202429.3929.3929.3929.3929.24-
19 Jan 202428.7528.7528.7528.7528.60-
18 Jan 202429.7029.7029.7029.7029.54-
17 Jan 202430.1330.1330.1330.1329.97-
16 Jan 202430.3330.3330.3330.3330.17-
15 Jan 202430.1030.1030.1030.1029.94-
12 Jan 202430.1030.1030.1030.1029.94-
11 Jan 202429.5329.5329.5329.5329.38-
10 Jan 202431.4531.4531.4531.4531.29-
09 Jan 202431.6031.6031.6031.6031.43-
08 Jan 202430.9630.9630.9630.9630.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...