Australia markets open in 5 hours 11 minutes

Admiral Group plc (FLN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
32.46+0.12 (+0.37%)
As of 08:02AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202432.4632.4632.4632.4632.46114
22 May 202431.9632.3431.9632.3432.34114
21 May 202431.4231.4231.4231.4231.42-
20 May 202431.2431.2431.2431.2431.24-
17 May 202431.1431.1431.1431.1431.14-
16 May 202431.2431.2431.2431.2431.24-
15 May 202431.4431.4431.4431.4431.44-
14 May 202431.3831.3831.3231.3231.3290
13 May 202432.1032.1032.1032.1032.10-
10 May 202431.9031.9031.9031.9031.90-
09 May 202431.6031.6031.6031.6031.60-
09 May 20240.166 Dividend
08 May 202431.6831.6831.6831.6831.51-
07 May 202431.7231.7231.7231.7231.55-
06 May 202431.5631.5631.5631.5631.39-
03 May 202431.3831.3831.3831.3831.22-
02 May 202431.8031.8231.8031.8231.6534
30 Apr 202431.8831.8831.8831.8831.71-
29 Apr 202431.5831.5831.5831.5831.41-
26 Apr 202431.5631.6631.4031.6631.49565
25 Apr 202432.1432.1432.1432.1431.97-
24 Apr 202432.4032.4032.4032.4032.23-
23 Apr 202432.2632.2632.2632.2632.09-
22 Apr 202431.7831.7831.7831.7831.61-
19 Apr 202431.2631.2631.2631.2631.10-
18 Apr 202431.4631.4631.4631.4631.30-
17 Apr 202431.5031.5031.5031.5031.33-
16 Apr 202431.5031.5031.5031.5031.33-
15 Apr 202431.2831.2831.2831.2831.12-
12 Apr 202431.3431.3431.3431.3431.18-
11 Apr 202431.3031.3031.3031.3031.14-
10 Apr 202431.0231.0231.0231.0230.86-
09 Apr 202430.9830.9830.9830.9830.82-
08 Apr 202430.9030.9030.8630.8630.70275
05 Apr 202430.2831.4030.2831.4031.2460
04 Apr 202431.4431.4431.4431.4431.28-
03 Apr 202432.3432.3432.3432.3432.17-
02 Apr 202432.3632.3632.3632.3632.19-
28 Mar 202432.9932.9932.9932.9932.82-
27 Mar 202432.9132.9132.8532.8532.68700
26 Mar 202432.9432.9432.7932.7932.62150
25 Mar 202432.6833.0332.6832.7732.60682
22 Mar 202432.8532.8532.8532.8532.68-
21 Mar 202433.0233.0233.0233.0232.85-
20 Mar 202432.2732.2732.2732.2732.10-
19 Mar 202432.1732.1732.1732.1732.00-
18 Mar 202431.6832.2331.6832.2332.0635
15 Mar 202431.0131.0131.0131.0130.85-
14 Mar 202431.0831.0831.0831.0830.92-
13 Mar 202431.9432.0131.0231.0230.86250
12 Mar 202431.3731.3731.3731.3731.21-
11 Mar 202429.9529.9529.9529.9529.79-
08 Mar 202430.5730.5730.0830.0829.92125
07 Mar 202430.9930.9930.9930.9930.83-
06 Mar 202431.3131.3131.3131.3131.15-
05 Mar 202430.8531.2230.8531.2231.06380
04 Mar 202431.3231.3231.3231.3231.16-
01 Mar 202431.1031.1031.1031.1030.94-
29 Feb 202430.2330.8830.2330.8830.72500
28 Feb 202429.9029.9029.9029.9029.74-
27 Feb 202430.0030.0030.0030.0029.84-
26 Feb 202429.5029.5029.5029.5029.35-
23 Feb 202430.0530.0530.0530.0529.89-
22 Feb 202430.1330.1330.1330.1329.97-
21 Feb 202430.1330.1330.1330.1329.97-
20 Feb 202429.9330.3029.9330.3030.145,680
19 Feb 202430.2130.2130.2130.2130.05-
16 Feb 202430.2030.2030.0330.0329.87530
15 Feb 202429.5030.1929.5030.1930.03700
14 Feb 202429.4929.4929.4929.4929.34-
13 Feb 202429.7229.7229.7229.7229.56-
12 Feb 202429.6029.6029.6029.6029.44-
09 Feb 202429.6629.6629.6629.6629.50-
08 Feb 202428.9928.9928.9928.9928.84-
07 Feb 202429.1529.1529.1529.1529.00-
06 Feb 202429.0429.6729.0429.6729.5140
05 Feb 202429.1029.1029.1029.1028.95-
02 Feb 202429.4029.4029.4029.4029.25-
01 Feb 202429.3229.3229.3229.3229.17-
31 Jan 202429.2329.2329.2329.2329.08-
30 Jan 202429.2429.2429.2229.2229.07230
29 Jan 202429.5229.5229.5229.5229.37-
26 Jan 202429.3529.3529.3529.3529.20-
25 Jan 202429.2229.8729.2229.8729.7170
24 Jan 202429.2529.2529.2529.2529.10-
23 Jan 202429.9529.9529.9529.9529.79-
22 Jan 202429.3629.3629.3629.3629.21-
19 Jan 202428.7628.7628.7628.7628.61-
18 Jan 202429.7029.7029.7029.7029.54-
17 Jan 202430.1530.1530.1530.1529.99-
16 Jan 202430.3230.3230.3230.3230.16-
15 Jan 202430.5030.5030.5030.5030.34-
12 Jan 202430.1230.5030.1230.5030.34100
11 Jan 202429.5229.5229.5229.5229.37-
10 Jan 202431.4431.4431.4431.4431.28-
09 Jan 202431.5931.5931.5931.5931.42-
08 Jan 202430.9630.9630.9630.9630.80-
05 Jan 202431.1531.1531.1531.1530.99-
04 Jan 202431.1031.1031.1031.1030.94-
03 Jan 202430.7630.7630.7630.7630.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...