Australia markets open in 2 hours 47 minutes

abrdn PLC (T3V2.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.8400-0.0100 (-0.54%)
At close: 08:08AM CEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20241.84001.84001.84001.84001.84004,001
28 May 20241.85001.85001.85001.85001.8500-
27 May 20241.87001.87001.87001.87001.8700-
24 May 20241.85001.85001.85001.85001.8500-
23 May 20241.80001.80001.80001.80001.8000-
22 May 20241.82001.82001.82001.82001.8200-
21 May 20241.80001.80001.80001.80001.8000-
20 May 20241.79001.79001.79001.79001.7900-
17 May 20241.83001.83001.83001.83001.8300-
16 May 20241.85001.85001.85001.85001.8500-
15 May 20241.84001.84001.84001.84001.8400-
14 May 20241.82001.82001.82001.82001.8200-
13 May 20241.88001.88001.88001.88001.8800-
10 May 20241.80001.80001.80001.80001.8000-
09 May 20241.79001.79001.79001.79001.7900-
08 May 20241.79001.79001.79001.79001.7900-
07 May 20241.80001.80001.80001.80001.8000-
06 May 20241.83001.83001.83001.83001.8300-
03 May 20241.76001.76001.76001.76001.7600-
02 May 20241.66001.66001.66001.66001.6600-
30 Apr 20241.73001.73001.73001.73001.7300-
29 Apr 20241.70001.70001.70001.70001.7000-
26 Apr 20241.67001.67001.67001.67001.6700-
25 Apr 20241.63001.63001.63001.63001.6300-
24 Apr 20241.63001.63001.63001.63001.6300-
23 Apr 20241.60001.60001.60001.60001.6000-
22 Apr 20241.62001.62001.62001.62001.6200-
19 Apr 20241.59001.59001.59001.59001.5900-
18 Apr 20241.63001.63001.63001.63001.6300-
17 Apr 20241.61001.61001.61001.61001.6100-
16 Apr 20241.64001.64001.64001.64001.6400-
15 Apr 20241.64001.64001.64001.64001.6400-
12 Apr 20241.67001.67001.67001.67001.6700-
11 Apr 20241.65001.65001.65001.65001.6500-
10 Apr 20241.68001.68001.68001.68001.6800-
09 Apr 20241.65001.65001.65001.65001.6500-
08 Apr 20241.64001.64001.64001.64001.6400-
05 Apr 20241.64001.64001.64001.64001.6400-
04 Apr 20241.73001.73001.73001.73001.7300-
03 Apr 20241.63001.63001.63001.63001.6300-
02 Apr 20241.64001.64001.64001.64001.6400-
28 Mar 20241.68001.68001.65001.65001.65004,001
27 Mar 20241.69001.69001.69001.69001.6900-
26 Mar 20241.71001.71001.71001.71001.7100-
25 Mar 20241.71001.71001.71001.71001.7100-
22 Mar 20241.70001.70001.70001.70001.7000-
21 Mar 20241.71001.71001.71001.71001.7100-
20 Mar 20241.68001.68001.68001.68001.6800-
19 Mar 20241.64001.68001.64001.68001.68003,000
18 Mar 20241.65001.65001.65001.65001.6500-
15 Mar 20241.68001.68001.68001.68001.6800-
14 Mar 20241.68001.68001.68001.68001.6800-
14 Mar 20240.073 Dividend
13 Mar 20241.84001.84001.84001.84001.7670-
12 Mar 20241.81001.81001.81001.81001.7382-
11 Mar 20241.81001.81001.81001.81001.7382-
08 Mar 20241.80001.80001.80001.80001.7286-
07 Mar 20241.82001.82001.82001.82001.7478-
06 Mar 20241.78001.78001.78001.78001.7094-
05 Mar 20241.79001.79001.79001.79001.7190-
04 Mar 20241.85001.85001.80001.80001.72862,900
01 Mar 20241.83001.85001.83001.85001.77662,900
29 Feb 20241.81001.81001.81001.81001.7382-
28 Feb 20241.86001.86001.86001.86001.7862-
27 Feb 20241.91001.91001.91001.91001.8342-
26 Feb 20241.92001.92001.92001.92001.8438-
23 Feb 20241.93001.93001.93001.93001.8534-
22 Feb 20241.93001.93001.93001.93001.8534-
21 Feb 20241.88001.88001.88001.88001.8054-
20 Feb 20241.88001.88001.88001.88001.80542,759
19 Feb 20241.93001.93001.93001.93001.8534-
16 Feb 20241.93001.93001.93001.93001.8534-
15 Feb 20241.91001.91001.91001.91001.8342-
14 Feb 20241.90001.90001.90001.90001.8246-
13 Feb 20241.94001.94001.94001.94001.8630-
12 Feb 20241.90001.90001.90001.90001.8246-
09 Feb 20241.91001.91001.91001.91001.8342-
08 Feb 20241.93001.93001.93001.93001.8534-
07 Feb 20241.95001.95001.95001.95001.8726-
06 Feb 20241.93001.93001.93001.93001.8534-
05 Feb 20241.96001.96001.96001.96001.8822-
02 Feb 20241.97001.97001.97001.97001.8918-
01 Feb 20241.98001.98001.98001.98001.9014-
31 Jan 20241.98001.98001.98001.98001.9014-
30 Jan 20242.02002.02002.02002.02001.9399-
29 Jan 20242.06002.06002.06002.06001.9783-
26 Jan 20242.00002.00002.00002.00001.9207-
25 Jan 20242.06002.06002.06002.06001.9783-
24 Jan 20242.04002.04002.04002.04001.9591-
23 Jan 20242.10002.10002.10002.10002.0167-
22 Jan 20242.10002.10002.10002.10002.0167-
19 Jan 20242.10002.10002.10002.10002.0167-
18 Jan 20242.02002.02002.02002.02001.9399-
17 Jan 20242.02002.02002.02002.02001.9399-
16 Jan 20241.97001.97001.97001.97001.8918-
15 Jan 20241.99001.99001.99001.99001.9110-
12 Jan 20241.99001.99001.99001.99001.9110-
11 Jan 20242.00002.00002.00002.00001.9207-
10 Jan 20241.97001.97001.97001.97001.8918-
09 Jan 20242.04002.04002.04002.04001.9591-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...