Per Aarsleff Holding A/S (PE9.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 09 May 2024 | 43.75 | 43.75 | 43.50 | 43.50 | 43.50 | - |
| 08 May 2024 | 43.80 | 44.20 | 43.75 | 43.75 | 43.75 | - |
| 07 May 2024 | 43.15 | 43.50 | 43.15 | 43.50 | 43.50 | - |
| 06 May 2024 | 43.25 | 43.35 | 43.05 | 43.35 | 43.35 | - |
| 03 May 2024 | 43.05 | 43.25 | 42.95 | 43.25 | 43.25 | - |
| 02 May 2024 | 43.05 | 43.50 | 42.95 | 43.50 | 43.50 | - |
| 30 Apr 2024 | 43.45 | 43.65 | 43.45 | 43.65 | 43.65 | - |
| 29 Apr 2024 | 42.70 | 43.30 | 42.70 | 43.30 | 43.30 | - |
| 26 Apr 2024 | 42.35 | 42.85 | 42.35 | 42.70 | 42.70 | - |
| 25 Apr 2024 | 42.95 | 42.95 | 42.90 | 42.90 | 42.90 | - |
| 24 Apr 2024 | 43.25 | 43.40 | 43.25 | 43.40 | 43.40 | - |
| 23 Apr 2024 | 42.65 | 43.30 | 42.65 | 43.30 | 43.30 | - |
| 22 Apr 2024 | 42.45 | 42.75 | 42.45 | 42.75 | 42.75 | - |
| 19 Apr 2024 | 42.05 | 42.25 | 42.05 | 42.25 | 42.25 | - |
| 18 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 17 Apr 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 16 Apr 2024 | 42.75 | 42.75 | 42.50 | 42.50 | 42.50 | - |
| 15 Apr 2024 | 43.40 | 43.65 | 43.40 | 43.65 | 43.65 | - |
| 12 Apr 2024 | 43.65 | 44.35 | 43.65 | 44.10 | 44.10 | - |
| 11 Apr 2024 | 44.05 | 44.35 | 44.05 | 44.35 | 44.35 | - |
| 10 Apr 2024 | 44.15 | 44.35 | 44.15 | 44.35 | 44.35 | - |
| 09 Apr 2024 | 44.45 | 44.65 | 44.35 | 44.45 | 44.45 | - |
| 08 Apr 2024 | 45.45 | 45.45 | 44.90 | 44.90 | 44.90 | - |
| 05 Apr 2024 | 46.10 | 46.10 | 45.75 | 45.75 | 45.75 | - |
| 04 Apr 2024 | 46.30 | 46.70 | 46.30 | 46.30 | 46.30 | - |
| 03 Apr 2024 | 45.90 | 46.90 | 45.90 | 46.40 | 46.40 | - |
| 02 Apr 2024 | 45.80 | 46.45 | 45.80 | 46.10 | 46.10 | - |
| 28 Mar 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 27 Mar 2024 | 45.95 | 46.40 | 45.95 | 46.40 | 46.40 | - |
| 26 Mar 2024 | 45.95 | 46.30 | 45.95 | 46.30 | 46.30 | - |
| 25 Mar 2024 | 45.75 | 46.10 | 45.75 | 46.10 | 46.10 | - |
| 22 Mar 2024 | 45.75 | 45.80 | 45.75 | 45.80 | 45.80 | - |
| 21 Mar 2024 | 45.65 | 46.00 | 45.65 | 45.85 | 45.85 | - |
| 20 Mar 2024 | 45.25 | 45.70 | 45.25 | 45.70 | 45.70 | - |
| 19 Mar 2024 | 45.25 | 45.65 | 45.25 | 45.65 | 45.65 | - |
| 18 Mar 2024 | 45.45 | 45.75 | 45.45 | 45.65 | 45.65 | - |
| 15 Mar 2024 | 44.95 | 45.20 | 44.95 | 45.20 | 45.20 | - |
| 14 Mar 2024 | 45.15 | 45.25 | 45.15 | 45.25 | 45.25 | - |
| 13 Mar 2024 | 45.50 | 45.85 | 45.50 | 45.85 | 45.85 | - |
| 12 Mar 2024 | 44.90 | 45.30 | 44.90 | 45.30 | 45.30 | - |
| 11 Mar 2024 | 43.85 | 45.05 | 43.85 | 45.05 | 45.05 | - |
| 08 Mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 07 Mar 2024 | 42.95 | 44.15 | 42.95 | 44.15 | 44.15 | - |
| 06 Mar 2024 | 42.50 | 43.30 | 42.50 | 43.30 | 43.30 | - |
| 05 Mar 2024 | 42.35 | 43.15 | 42.35 | 43.15 | 43.15 | - |
| 04 Mar 2024 | 42.65 | 43.05 | 42.65 | 43.05 | 43.05 | - |
| 01 Mar 2024 | 43.65 | 44.10 | 42.65 | 42.90 | 42.90 | - |
| 29 Feb 2024 | 44.25 | 44.25 | 44.05 | 44.05 | 44.05 | - |
| 28 Feb 2024 | 44.15 | 44.75 | 44.15 | 44.75 | 44.75 | - |
| 27 Feb 2024 | 45.15 | 45.45 | 44.65 | 44.65 | 44.65 | - |
| 26 Feb 2024 | 42.45 | 44.40 | 42.45 | 44.40 | 44.40 | 300 |
| 23 Feb 2024 | 42.30 | 42.30 | 42.15 | 42.15 | 42.15 | - |
| 22 Feb 2024 | 41.95 | 42.35 | 41.95 | 42.35 | 42.35 | - |
| 21 Feb 2024 | 41.45 | 42.15 | 41.45 | 41.80 | 41.80 | - |
| 20 Feb 2024 | 41.45 | 41.55 | 41.45 | 41.50 | 41.50 | - |
| 19 Feb 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 16 Feb 2024 | 41.35 | 42.00 | 41.35 | 42.00 | 42.00 | - |
| 15 Feb 2024 | 40.75 | 41.60 | 40.75 | 41.60 | 41.60 | - |
| 14 Feb 2024 | 40.95 | 41.55 | 40.95 | 41.55 | 41.55 | - |
| 13 Feb 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 12 Feb 2024 | 40.50 | 41.00 | 40.50 | 41.00 | 41.00 | - |
| 09 Feb 2024 | 41.05 | 41.25 | 40.85 | 41.25 | 41.25 | - |
| 08 Feb 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 07 Feb 2024 | 41.00 | 41.15 | 41.00 | 41.15 | 41.15 | - |
| 06 Feb 2024 | 40.50 | 40.80 | 40.50 | 40.80 | 40.80 | - |
| 05 Feb 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 02 Feb 2024 | 41.65 | 41.85 | 41.65 | 41.65 | 41.65 | - |
| 01 Feb 2024 | 42.25 | 42.40 | 42.15 | 42.15 | 42.15 | - |
| 31 Jan 2024 | 42.25 | 42.70 | 42.25 | 42.55 | 42.55 | - |
| 30 Jan 2024 | 43.75 | 43.75 | 43.10 | 43.10 | 43.10 | - |
| 30 Jan 2024 | 10 Dividend | |||||
| 29 Jan 2024 | 44.10 | 44.25 | 44.10 | 44.20 | 34.20 | - |
| 26 Jan 2024 | 44.30 | 44.85 | 44.30 | 44.55 | 34.47 | - |
| 25 Jan 2024 | 43.85 | 44.50 | 43.85 | 44.50 | 34.43 | - |
| 24 Jan 2024 | 44.05 | 44.10 | 43.85 | 44.00 | 34.05 | - |
| 23 Jan 2024 | 44.45 | 44.50 | 44.40 | 44.50 | 34.43 | - |
| 22 Jan 2024 | 44.25 | 44.75 | 44.25 | 44.40 | 34.35 | - |
| 19 Jan 2024 | 44.40 | 44.70 | 44.15 | 44.40 | 34.35 | - |
| 18 Jan 2024 | 43.80 | 43.90 | 43.80 | 43.90 | 33.97 | - |
| 17 Jan 2024 | 43.90 | 43.90 | 43.55 | 43.75 | 33.85 | - |
| 16 Jan 2024 | 44.55 | 44.55 | 44.50 | 44.50 | 34.43 | - |
| 15 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 34.66 | - |
| 12 Jan 2024 | 45.25 | 45.95 | 45.25 | 45.90 | 35.52 | - |
| 11 Jan 2024 | 45.45 | 45.65 | 45.05 | 45.35 | 35.09 | - |
| 10 Jan 2024 | 44.90 | 45.30 | 44.90 | 45.30 | 35.05 | - |
| 09 Jan 2024 | 44.05 | 45.10 | 44.05 | 44.90 | 34.74 | - |
| 08 Jan 2024 | 44.35 | 44.35 | 43.75 | 44.30 | 34.28 | - |
| 05 Jan 2024 | 43.75 | 43.85 | 43.65 | 43.65 | 33.77 | - |
| 04 Jan 2024 | 42.55 | 43.70 | 42.55 | 43.55 | 33.70 | - |
| 03 Jan 2024 | 43.25 | 43.25 | 42.45 | 42.45 | 32.85 | - |
| 02 Jan 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 33.16 | - |
| 29 Dec 2023 | 42.55 | 43.35 | 42.55 | 43.35 | 33.54 | - |
| 28 Dec 2023 | 42.95 | 43.15 | 42.95 | 43.15 | 33.39 | - |
| 27 Dec 2023 | 43.25 | 43.70 | 43.25 | 43.40 | 33.58 | - |
| 22 Dec 2023 | 43.55 | 44.10 | 43.30 | 43.30 | 33.50 | - |
| 21 Dec 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 32.88 | - |
| 20 Dec 2023 | 40.75 | 42.40 | 40.75 | 42.40 | 32.81 | - |
| 19 Dec 2023 | 41.50 | 42.05 | 41.00 | 41.00 | 31.72 | - |
| 18 Dec 2023 | 41.45 | 41.90 | 41.40 | 41.45 | 32.07 | - |
| *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.