Australia markets closed

Admiral Group PLC (FLN.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
31.24-0.52 (-1.64%)
As of 08:18AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202431.2431.2431.2431.2431.24-
28 May 202431.7631.7631.7631.7631.76-
27 May 202431.7631.7631.7631.7631.76-
24 May 202431.4231.5431.4231.5431.54-
23 May 202432.0232.2231.9631.9631.96150
22 May 202431.5832.3031.5832.3032.30-
21 May 202431.1031.4231.1031.4231.42-
20 May 202430.8631.3230.8631.2431.24-
17 May 202430.8230.8230.7030.8230.82-
16 May 202430.8431.2230.8431.0831.08-
15 May 202431.0431.2831.0431.0431.04-
14 May 202431.0031.1830.9831.1231.12-
13 May 202431.7031.7031.2431.2431.24-
10 May 202431.6031.9431.6031.7831.78-
09 May 202431.3831.6831.3831.6031.60-
09 May 20240.166 Dividend
08 May 202431.4031.9831.4031.9831.81-
07 May 202431.5631.7831.4831.6831.52-
06 May 202431.2631.4431.2631.4431.28-
03 May 202431.0232.3831.0232.3832.21-
02 May 202431.4831.4831.0431.2431.08-
30 Apr 202431.5431.9431.5431.8231.65-
29 Apr 202431.3031.7631.3031.6831.52-
26 Apr 202431.3031.3031.0831.1831.02-
25 Apr 202431.8631.9431.2831.2831.12-
24 Apr 202432.1432.2632.0432.0431.87-
23 Apr 202431.9832.1631.7431.7431.58-
22 Apr 202431.6231.8431.6231.8431.67-
19 Apr 202430.8431.5630.8431.5631.40-
18 Apr 202431.1631.6831.1031.2631.10-
17 Apr 202431.1631.5431.1431.5431.38-
16 Apr 202431.6031.6031.2431.2431.08-
15 Apr 202430.8431.5630.8431.5631.40-
12 Apr 202430.8431.3430.8431.1430.98-
11 Apr 202430.9631.0030.8231.0030.84-
10 Apr 202430.6031.2230.6031.1030.94-
09 Apr 202430.6830.8430.6830.7830.62-
08 Apr 202430.5230.8830.5230.8430.68-
05 Apr 202430.3230.3230.3230.3230.16-
04 Apr 202431.1031.1031.1031.1030.94-
03 Apr 202432.1032.1032.0432.0431.87-
02 Apr 202432.8032.8032.8032.8032.63-
28 Mar 202432.5833.0332.5832.9932.82-
27 Mar 202432.5732.8132.5232.8132.64-
26 Mar 202432.5632.6332.4632.5232.35-
25 Mar 202432.4532.9532.4532.9532.78-
22 Mar 202432.6833.1032.6732.6932.52-
21 Mar 202432.4433.0932.4433.0532.88-
20 Mar 202431.9632.6931.9632.6932.52-
19 Mar 202431.8532.3531.8532.1932.02-
18 Mar 202431.7032.1931.6132.0231.85-
15 Mar 202431.0332.0231.0331.8931.72-
14 Mar 202430.7331.1430.7330.8730.71-
13 Mar 202431.6631.8731.3031.3031.14-
12 Mar 202431.0431.4231.0431.4231.26-
11 Mar 202429.7731.2429.7731.2431.08-
08 Mar 202430.2230.2230.1030.1129.95-
07 Mar 202430.7231.0830.4930.9930.83-
06 Mar 202430.9631.1530.9631.0730.91-
05 Mar 202430.5531.1830.5531.1831.02200
04 Mar 202430.9431.0230.6130.6930.53-
01 Mar 202430.7031.1630.7031.0630.90-
29 Feb 202429.8931.0929.8931.0930.93-
28 Feb 202429.6531.1929.6530.0829.9250
27 Feb 202429.6530.0129.6529.7329.58-
26 Feb 202429.1529.8429.1529.8429.69-
23 Feb 202429.7029.7029.3829.6429.49-
22 Feb 202429.6230.0129.6230.0129.85-
21 Feb 202429.7630.0129.7629.7729.62-
20 Feb 202429.6230.0929.6230.0029.84-
19 Feb 202429.9230.0229.6729.8829.72-
16 Feb 202429.7830.0829.7829.9029.74-
15 Feb 202429.3630.0429.3529.8829.72450
14 Feb 202429.2629.7429.1929.5829.43-
13 Feb 202429.4529.6429.4529.5129.36-
12 Feb 202429.2029.7529.2029.6129.46-
09 Feb 202429.3229.4229.2829.4229.27150
08 Feb 202428.6229.8828.6229.8829.72300
07 Feb 202428.8029.0728.8029.0628.91-
06 Feb 202428.6229.2228.6229.0228.87-
05 Feb 202428.7529.2228.7528.9828.83-
02 Feb 202428.9429.3228.9429.0828.93-
01 Feb 202429.0929.3729.0929.1128.96-
31 Jan 202428.9529.4828.9429.4829.33-
30 Jan 202428.8829.2628.8729.0428.89-
29 Jan 202429.2329.2329.0329.0928.94-
26 Jan 202429.0029.4129.0029.3929.24-
25 Jan 202428.9229.3128.9229.2229.07-
24 Jan 202428.7928.9628.7928.9328.78-
23 Jan 202429.5829.6129.3229.3229.17-
22 Jan 202428.9429.7328.9329.7329.58-
19 Jan 202428.7829.1628.7628.9428.79-
18 Jan 202429.3229.3828.8529.0528.90-
17 Jan 202430.1030.1229.3529.4129.26-
16 Jan 202430.0830.4330.0830.4330.27-
15 Jan 202430.4230.4230.2530.2830.12-
12 Jan 202429.6329.9329.6329.8529.70-
11 Jan 202429.4629.9929.4629.8829.72-
10 Jan 202431.0731.2029.5729.9629.80-
09 Jan 202431.3131.3431.2831.3331.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...