abrdn PLC (T3V2.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 16 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 15 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 14 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 13 May 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 10 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 09 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 08 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 07 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 06 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 03 May 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 02 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 30 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 29 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 26 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 25 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 24 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 23 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 22 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 19 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 18 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 17 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 16 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 15 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 12 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 11 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 10 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 09 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 08 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 05 Apr 2024 | 1.6600 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 608 |
| 04 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 03 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 02 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 28 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 27 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 26 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 25 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 22 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 21 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 20 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 19 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 18 Mar 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 4,500 |
| 15 Mar 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 2,200 |
| 14 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 14 Mar 2024 | 0.073 Dividend | |||||
| 13 Mar 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7470 | - |
| 12 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7278 | - |
| 11 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7278 | - |
| 08 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7278 | - |
| 07 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7278 | - |
| 06 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7278 | - |
| 05 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7278 | - |
| 04 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7662 | - |
| 01 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7662 | - |
| 29 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7662 | - |
| 28 Feb 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | 1.7854 | 3,500 |
| 27 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8334 | - |
| 26 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8334 | - |
| 23 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8334 | - |
| 22 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8334 | - |
| 21 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.7854 | - |
| 20 Feb 2024 | 1.9200 | 1.9200 | 1.8100 | 1.8100 | 1.7374 | 805 |
| 19 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8526 | - |
| 16 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8526 | - |
| 15 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8526 | - |
| 14 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8526 | - |
| 13 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8622 | - |
| 12 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8622 | - |
| 09 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8718 | - |
| 08 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8718 | - |
| 07 Feb 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8814 | - |
| 06 Feb 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8814 | - |
| 05 Feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9102 | - |
| 02 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9198 | - |
| 01 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9198 | - |
| 31 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9198 | - |
| 30 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9582 | - |
| 29 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9774 | - |
| 26 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9774 | - |
| 25 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9774 | - |
| 24 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9774 | - |
| 23 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0158 | - |
| 22 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0158 | - |
| 19 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0158 | - |
| 18 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9390 | - |
| 17 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9198 | - |
| 16 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9198 | - |
| 15 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9198 | - |
| 12 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9198 | - |
| 11 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9198 | - |
| 10 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9198 | - |
| 09 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9390 | - |
| 08 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9390 | - |
| 05 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9390 | - |
| 04 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9390 | - |
| 03 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9582 | - |
| 02 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.9966 | - |
| 29 Dec 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.9966 | - |
| 28 Dec 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.9966 | - |
| 27 Dec 2023 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | 1.9774 | 7,500 |
| *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.