Aviva PLC (GU8.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | - |
| 12 Sept 2024 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | - |
| 11 Sept 2024 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | - |
| 10 Sept 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - |
| 09 Sept 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - |
| 06 Sept 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - |
| 05 Sept 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 05 Sept 2024 | 0.119 Dividend | |||||
| 04 Sept 2024 | 5.95 | 5.95 | 5.90 | 5.95 | 5.83 | - |
| 03 Sept 2024 | 6.05 | 6.05 | 5.95 | 6.00 | 5.88 | - |
| 02 Sept 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.88 | - |
| 30 Aug 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.83 | - |
| 29 Aug 2024 | 5.95 | 6.05 | 5.95 | 6.05 | 5.93 | - |
| 28 Aug 2024 | 5.95 | 6.00 | 5.95 | 5.95 | 5.83 | - |
| 27 Aug 2024 | 5.90 | 5.95 | 5.85 | 5.95 | 5.83 | - |
| 26 Aug 2024 | 5.90 | 5.95 | 5.90 | 5.90 | 5.78 | - |
| 23 Aug 2024 | 5.75 | 5.90 | 5.75 | 5.90 | 5.78 | - |
| 22 Aug 2024 | 5.85 | 5.85 | 5.75 | 5.75 | 5.64 | - |
| 21 Aug 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.73 | - |
| 20 Aug 2024 | 5.90 | 5.95 | 5.90 | 5.90 | 5.78 | - |
| 19 Aug 2024 | 5.85 | 5.90 | 5.85 | 5.85 | 5.73 | - |
| 16 Aug 2024 | 5.85 | 5.85 | 5.80 | 5.85 | 5.73 | - |
| 15 Aug 2024 | 5.70 | 5.85 | 5.70 | 5.85 | 5.73 | - |
| 14 Aug 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.54 | - |
| 13 Aug 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.59 | - |
| 12 Aug 2024 | 5.55 | 5.65 | 5.55 | 5.65 | 5.54 | - |
| 09 Aug 2024 | 5.70 | 5.70 | 5.55 | 5.55 | 5.44 | - |
| 08 Aug 2024 | 5.50 | 5.55 | 5.45 | 5.55 | 5.44 | - |
| 07 Aug 2024 | 5.40 | 5.55 | 5.40 | 5.45 | 5.34 | - |
| 06 Aug 2024 | 5.35 | 5.45 | 5.35 | 5.40 | 5.29 | - |
| 05 Aug 2024 | 5.45 | 5.45 | 5.35 | 5.35 | 5.24 | - |
| 02 Aug 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.49 | - |
| 01 Aug 2024 | 5.90 | 5.90 | 5.70 | 5.70 | 5.59 | - |
| 31 July 2024 | 5.85 | 5.95 | 5.85 | 5.90 | 5.78 | - |
| 30 July 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.78 | - |
| 29 July 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | - |
| 26 July 2024 | 5.80 | 5.85 | 5.75 | 5.85 | 5.73 | - |
| 25 July 2024 | 5.65 | 5.80 | 5.65 | 5.80 | 5.68 | - |
| 24 July 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.59 | - |
| 23 July 2024 | 5.80 | 5.80 | 5.75 | 5.80 | 5.68 | - |
| 22 July 2024 | 5.65 | 5.80 | 5.65 | 5.80 | 5.68 | - |
| 19 July 2024 | 5.75 | 5.75 | 5.65 | 5.65 | 5.54 | - |
| 18 July 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.64 | - |
| 17 July 2024 | 5.70 | 5.70 | 5.65 | 5.70 | 5.59 | - |
| 16 July 2024 | 5.75 | 5.75 | 5.70 | 5.75 | 5.64 | - |
| 15 July 2024 | 5.65 | 5.80 | 5.65 | 5.75 | 5.64 | - |
| 12 July 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.68 | - |
| 11 July 2024 | 5.70 | 5.75 | 5.70 | 5.70 | 5.59 | - |
| 10 July 2024 | 5.55 | 5.70 | 5.55 | 5.70 | 5.59 | - |
| 09 July 2024 | 5.55 | 5.60 | 5.55 | 5.55 | 5.44 | - |
| 08 July 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.44 | - |
| 05 July 2024 | 5.65 | 5.65 | 5.55 | 5.65 | 5.54 | - |
| 04 July 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.54 | - |
| 03 July 2024 | 5.55 | 5.60 | 5.50 | 5.60 | 5.49 | - |
| 02 July 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.39 | - |
| 01 July 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.49 | - |
| 28 June 2024 | 5.60 | 5.65 | 5.60 | 5.60 | 5.49 | - |
| 27 June 2024 | 5.60 | 5.65 | 5.60 | 5.60 | 5.49 | - |
| 26 June 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.49 | - |
| 25 June 2024 | 5.65 | 5.70 | 5.65 | 5.65 | 5.54 | - |
| 24 June 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.54 | - |
| 21 June 2024 | 5.65 | 5.70 | 5.60 | 5.65 | 5.54 | - |
| 20 June 2024 | 5.55 | 5.65 | 5.55 | 5.65 | 5.54 | - |
| 19 June 2024 | 5.65 | 5.65 | 5.55 | 5.55 | 5.44 | - |
| 18 June 2024 | 5.55 | 5.60 | 5.55 | 5.60 | 5.49 | - |
| 17 June 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.44 | - |
| 14 June 2024 | 5.65 | 5.65 | 5.55 | 5.60 | 5.49 | - |
| 13 June 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.44 | - |
| 12 June 2024 | 5.55 | 5.60 | 5.55 | 5.60 | 5.49 | - |
| 11 June 2024 | 5.55 | 5.55 | 5.50 | 5.55 | 5.44 | - |
| 10 June 2024 | 5.50 | 5.55 | 5.50 | 5.50 | 5.39 | - |
| 07 June 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 5.54 | - |
| 06 June 2024 | 5.55 | 5.65 | 5.55 | 5.65 | 5.54 | - |
| 05 June 2024 | 5.55 | 5.60 | 5.55 | 5.55 | 5.44 | - |
| 04 June 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.44 | - |
| 03 June 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.49 | - |
| 31 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | - |
| 30 May 2024 | 5.60 | 5.65 | 5.60 | 5.60 | 5.49 | - |
| 29 May 2024 | 5.60 | 5.65 | 5.60 | 5.60 | 5.49 | - |
| 28 May 2024 | 5.75 | 5.75 | 5.65 | 5.65 | 5.54 | - |
| 27 May 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.64 | - |
| 24 May 2024 | 5.55 | 5.75 | 5.55 | 5.70 | 5.59 | - |
| 23 May 2024 | 5.80 | 5.80 | 5.65 | 5.65 | 5.54 | - |
| 22 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.64 | - |
| 21 May 2024 | 5.75 | 5.75 | 5.70 | 5.75 | 5.64 | - |
| 20 May 2024 | 5.65 | 5.75 | 5.65 | 5.75 | 5.64 | - |
| 17 May 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.54 | - |
| 16 May 2024 | 5.70 | 5.75 | 5.70 | 5.70 | 5.59 | - |
| 15 May 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.59 | - |
| 14 May 2024 | 5.70 | 5.70 | 5.60 | 5.70 | 5.59 | - |
| 13 May 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.59 | - |
| 10 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.54 | - |
| 09 May 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.54 | - |
| 08 May 2024 | 5.55 | 5.60 | 5.55 | 5.60 | 5.49 | - |
| 07 May 2024 | 5.50 | 5.60 | 5.45 | 5.60 | 5.49 | - |
| 06 May 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.39 | - |
| 03 May 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.34 | - |
| 02 May 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.39 | - |
| 30 Apr 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.29 | - |
| 29 Apr 2024 | 5.45 | 5.45 | 5.40 | 5.45 | 5.34 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.