UK markets closed

Ashmore Group Plc (A1B.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.2600+0.0050 (+0.22%)
At close: 08:20AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.26002.26002.26002.26002.2600-
09 May 20242.25502.25502.25502.25502.2550-
08 May 20242.24502.24502.24502.24502.2450-
07 May 20242.22502.22502.22502.22502.2250-
06 May 20242.22502.22502.22502.22502.2250-
03 May 20242.20502.20502.20502.20502.2050-
02 May 20242.21502.21502.21502.21502.2150-
30 Apr 20242.21502.21502.21502.21502.2150-
29 Apr 20242.16002.16002.16002.16002.1600-
26 Apr 20242.11502.11502.11502.11502.1150-
25 Apr 20242.12002.12002.12002.12002.1200-
24 Apr 20242.15502.15502.15502.15502.1550-
23 Apr 20242.10502.10502.10502.10502.1050-
22 Apr 20242.13002.13002.13002.13002.1300-
19 Apr 20242.09002.09002.09002.09002.0900-
18 Apr 20242.06502.06502.06502.06502.0650-
17 Apr 20242.08502.08502.08502.08502.0850-
16 Apr 20242.07002.07002.07002.07002.0700-
15 Apr 20242.18002.18002.18002.18002.1800-
12 Apr 20242.22502.22502.22502.22502.2250-
11 Apr 20242.22002.22002.22002.22002.2200-
10 Apr 20242.23502.23502.23502.23502.2350-
09 Apr 20242.20502.20502.20502.20502.2050-
08 Apr 20242.19002.19002.19002.19002.1900-
05 Apr 20242.29502.29502.29502.29502.2950-
04 Apr 20242.28002.28002.28002.28002.2800-
03 Apr 20242.27002.27002.27002.27002.2700-
02 Apr 20242.27002.27002.27002.27002.2700-
28 Mar 20242.25602.25602.25602.25602.2560-
27 Mar 20242.32202.37202.32202.37202.3720327
26 Mar 20242.32602.32602.32602.32602.3260-
25 Mar 20242.31802.31802.31802.31802.3180-
22 Mar 20242.33002.33002.33002.33002.3300-
21 Mar 20242.31202.31202.31202.31202.3120-
20 Mar 20242.31202.33202.31202.33202.3320-
19 Mar 20242.30002.30002.30002.30002.3000-
18 Mar 20242.26602.26602.26602.26602.2660-
15 Mar 20242.27802.27802.27802.27802.2780-
14 Mar 20242.30202.30202.30202.30202.3020-
13 Mar 20242.33802.33802.33802.33802.3380-
12 Mar 20242.36602.36602.36602.36602.3660-
11 Mar 20242.40802.40802.40802.40802.4080-
08 Mar 20242.43602.43602.43602.43602.4360-
07 Mar 20242.44202.44202.44202.44202.4420-
06 Mar 20242.40202.40202.40202.40202.4020-
05 Mar 20242.33802.33802.33802.33802.3380-
04 Mar 20242.36802.36802.36802.36802.3680-
01 Mar 20242.40002.40002.40002.40002.4000-
29 Feb 20242.43402.43402.43402.43402.4340-
29 Feb 20240.048 Dividend
28 Feb 20242.45402.45402.45402.45402.4060-
27 Feb 20242.42802.42802.42802.42802.3805-
26 Feb 20242.49802.49802.49802.49802.4491-
23 Feb 20242.53602.53602.53602.53602.4864-
22 Feb 20242.55202.55202.55202.55202.5021-
21 Feb 20242.52802.52802.52802.52802.4786-
20 Feb 20242.57602.57602.57602.57602.5256-
19 Feb 20242.56402.56402.56402.56402.5138-
16 Feb 20242.53402.53402.53402.53402.4844-
15 Feb 20242.51402.51402.51402.51402.4648-
14 Feb 20242.51802.51802.51802.51802.4687-
13 Feb 20242.58002.58002.58002.58002.5295-
12 Feb 20242.66402.66402.66402.66402.6119-
09 Feb 20242.69802.69802.69802.69802.6452-
08 Feb 20242.45602.45602.45602.45602.4080-
07 Feb 20242.44602.44602.44602.44602.3982-
06 Feb 20242.42802.42802.42802.42802.3805-
05 Feb 20242.43002.43002.43002.43002.3825-
02 Feb 20242.43202.43202.43202.43202.3844-
01 Feb 20242.46802.46802.46802.46802.4197-
31 Jan 20242.47402.47402.47402.47402.4256-
30 Jan 20242.45802.45802.45802.45802.4099-
29 Jan 20242.50002.50002.50002.50002.4511-
26 Jan 20242.47802.47802.47802.47802.4295-
25 Jan 20242.47802.47802.47802.47802.4295-
24 Jan 20242.46802.46802.46802.46802.4197-
23 Jan 20242.52602.52602.52602.52602.4766-
22 Jan 20242.48802.48802.48802.48802.4393-
19 Jan 20242.56802.56802.56802.56802.5178-
18 Jan 20242.58202.58202.58202.58202.5315-
17 Jan 20242.58802.58802.58802.58802.5374-
16 Jan 20242.56402.56402.56402.56402.5138-
15 Jan 20242.58402.58402.58402.58402.5335-
12 Jan 20242.56402.58402.56402.58402.5335-
11 Jan 20242.49002.49002.49002.49002.4413-
10 Jan 20242.46002.46002.46002.46002.4119-
09 Jan 20242.44802.44802.44802.44802.4001-
08 Jan 20242.41002.41002.41002.41002.3629-
05 Jan 20242.44802.44802.44802.44802.4001-
04 Jan 20242.39402.39402.39402.39402.3472-
03 Jan 20242.57402.57402.57402.57402.5237-
02 Jan 20242.58602.58602.58602.58602.5354-
29 Dec 20232.55202.55202.55202.55202.5021-
28 Dec 20232.56402.56402.56402.56402.5138-
27 Dec 20232.50402.50402.50402.50402.4550-
22 Dec 20232.49002.49002.49002.49002.4413-
21 Dec 20232.52402.52402.52402.52402.4746-
20 Dec 20232.46602.46602.46602.46602.4178-
19 Dec 20232.43202.43202.43202.43202.3844-
18 Dec 20232.45202.45202.45202.45202.4040-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...