Aviva plc (GU81.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:18AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 20 |
| 30 Apr 2024 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 20 |
| 29 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 26 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 400 |
| 25 Apr 2024 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 2,000 |
| 24 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 23 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 22 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 855 |
| 19 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 18 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 17 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 16 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 15 Apr 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 700 |
| 12 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,000 |
| 11 Apr 2024 | 5.50 | 5.65 | 5.50 | 5.50 | 5.50 | 2,089 |
| 11 Apr 2024 | 0.223 Dividend | |||||
| 10 Apr 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.58 | 700 |
| 09 Apr 2024 | 5.70 | 5.80 | 5.70 | 5.80 | 5.58 | 300 |
| 08 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.48 | - |
| 05 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.53 | 140 |
| 04 Apr 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.63 | 762 |
| 03 Apr 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.63 | 5,000 |
| 02 Apr 2024 | 5.55 | 5.90 | 5.55 | 5.90 | 5.67 | 150 |
| 28 Mar 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.63 | 674 |
| 27 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.53 | - |
| 26 Mar 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.48 | 400 |
| 25 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.53 | - |
| 22 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.43 | - |
| 21 Mar 2024 | 5.65 | 5.75 | 5.65 | 5.75 | 5.53 | 1,900 |
| 20 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.38 | - |
| 19 Mar 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.48 | 100 |
| 18 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.38 | - |
| 15 Mar 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.48 | 1,000 |
| 14 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.34 | - |
| 13 Mar 2024 | 5.55 | 5.60 | 5.55 | 5.55 | 5.34 | 28,120 |
| 12 Mar 2024 | 5.45 | 5.60 | 5.45 | 5.60 | 5.38 | 760 |
| 11 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.24 | - |
| 08 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.24 | - |
| 07 Mar 2024 | 5.25 | 5.65 | 5.25 | 5.50 | 5.29 | 7,000 |
| 06 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.10 | - |
| 05 Mar 2024 | 5.25 | 5.35 | 5.25 | 5.35 | 5.14 | 220 |
| 04 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.00 | - |
| 01 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.00 | - |
| 29 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.95 | - |
| 28 Feb 2024 | 5.25 | 5.30 | 5.25 | 5.30 | 5.10 | 12,160 |
| 27 Feb 2024 | 5.25 | 5.30 | 5.25 | 5.25 | 5.05 | 4,590 |
| 26 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.05 | - |
| 23 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.05 | - |
| 22 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.95 | - |
| 21 Feb 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.05 | 1,700 |
| 20 Feb 2024 | 5.00 | 5.20 | 5.00 | 5.15 | 4.95 | 540 |
| 19 Feb 2024 | 5.00 | 5.10 | 5.00 | 5.10 | 4.90 | 850 |
| 16 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.81 | - |
| 15 Feb 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.73 | - |
| 14 Feb 2024 | 4.86 | 5.05 | 4.86 | 5.05 | 4.86 | 1,196 |
| 13 Feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.71 | - |
| 12 Feb 2024 | 4.84 | 5.05 | 4.84 | 5.05 | 4.86 | 72,361 |
| 09 Feb 2024 | 4.92 | 4.94 | 4.92 | 4.94 | 4.75 | 740 |
| 08 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.77 | - |
| 07 Feb 2024 | 5.05 | 5.10 | 5.05 | 5.05 | 4.86 | 7,000 |
| 06 Feb 2024 | 4.92 | 5.15 | 4.92 | 5.15 | 4.95 | 1,000 |
| 05 Feb 2024 | 4.96 | 5.00 | 4.96 | 5.00 | 4.81 | 1,900 |
| 02 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.77 | - |
| 01 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.86 | - |
| 31 Jan 2024 | 5.00 | 5.15 | 5.00 | 5.15 | 4.95 | 200 |
| 30 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.95 | 450 |
| 29 Jan 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 5.00 | 49,658 |
| 26 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.86 | - |
| 25 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.86 | - |
| 24 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.90 | - |
| 23 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.95 | - |
| 22 Jan 2024 | 5.05 | 5.25 | 5.05 | 5.15 | 4.95 | 2,870 |
| 19 Jan 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.75 | - |
| 18 Jan 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.73 | - |
| 17 Jan 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.77 | - |
| 16 Jan 2024 | 4.92 | 5.05 | 4.92 | 5.05 | 4.86 | 1,393 |
| 15 Jan 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.71 | - |
| 12 Jan 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.71 | - |
| 11 Jan 2024 | 5.05 | 5.05 | 5.00 | 5.00 | 4.81 | 2,456 |
| 10 Jan 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 4.86 | 23,800 |
| 09 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.86 | - |
| 08 Jan 2024 | 4.96 | 5.05 | 4.96 | 5.05 | 4.86 | 2,100 |
| 05 Jan 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.77 | - |
| 04 Jan 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.77 | - |
| 03 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.81 | 2,000 |
| 02 Jan 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 4.86 | 855 |
| 29 Dec 2023 | 4.96 | 5.10 | 4.96 | 5.05 | 4.86 | 28,420 |
| 28 Dec 2023 | 4.96 | 4.98 | 4.96 | 4.96 | 4.77 | 28,120 |
| 27 Dec 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.73 | - |
| 22 Dec 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.73 | - |
| 21 Dec 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.73 | - |
| 20 Dec 2023 | 4.92 | 4.98 | 4.92 | 4.98 | 4.79 | 2,280 |
| 19 Dec 2023 | 4.92 | 5.05 | 4.92 | 4.98 | 4.79 | 2,000 |
| 18 Dec 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.73 | - |
| 15 Dec 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.77 | - |
| 14 Dec 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.77 | - |
| 13 Dec 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.73 | - |
| 12 Dec 2023 | 4.92 | 5.05 | 4.92 | 4.98 | 4.79 | 5,700 |
| 11 Dec 2023 | 4.96 | 5.00 | 4.96 | 5.00 | 4.81 | 228 |
| 08 Dec 2023 | 4.96 | 5.05 | 4.96 | 5.05 | 4.86 | 1,260 |
| *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.