UK markets close in 57 minutes

Aena SME SA (A44.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
178.200.00 (0.00%)
As of 08:12AM CEST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024178.20178.20178.20178.20178.2056
27 May 2024176.80178.20176.80178.20178.2056
24 May 2024179.80179.80179.80179.80179.80-
23 May 2024179.10179.10179.10179.10179.10-
22 May 2024179.00179.00179.00179.00179.00-
21 May 2024177.40177.40177.40177.40177.40-
20 May 2024178.40178.40178.40178.40178.40-
17 May 2024179.90179.90179.90179.90179.90-
16 May 2024181.70181.70181.70181.70181.70-
15 May 2024181.20181.20181.20181.20181.20-
14 May 2024177.40177.40177.40177.40177.40-
13 May 2024176.10176.10176.10176.10176.10-
10 May 2024174.20174.20174.20174.20174.20-
09 May 2024174.50174.50174.50174.50174.50-
08 May 2024173.60173.60173.60173.60173.60-
07 May 2024173.40173.40173.40173.40173.40-
06 May 2024173.20173.20173.20173.20173.20-
03 May 2024173.80173.80173.80173.80173.80-
03 May 20247.66 Dividend
02 May 2024171.20171.20171.20171.20163.54-
30 Apr 2024175.30175.30175.30175.30167.46-
29 Apr 2024176.50176.50176.50176.50168.60-
26 Apr 2024176.30176.30176.30176.30168.41-
25 Apr 2024174.80174.80174.80174.80166.98-
24 Apr 2024176.50176.50176.50176.50168.60-
23 Apr 2024173.00173.00173.00173.00165.26-
22 Apr 2024174.10174.10174.10174.10166.31-
19 Apr 2024173.20173.20173.20173.20165.45-
18 Apr 2024175.40175.40175.40175.40167.55-
17 Apr 2024172.30172.30172.30172.30164.59-
16 Apr 2024170.40170.40170.40170.40162.78-
15 Apr 2024173.60173.60173.60173.60165.83-
12 Apr 2024174.20174.20174.20174.20166.41-
11 Apr 2024177.90177.90177.90177.90169.94-
10 Apr 2024179.20179.20179.20179.20171.18-
09 Apr 2024177.20177.20177.20177.20169.27-
08 Apr 2024177.70177.70177.70177.70169.75-
05 Apr 2024176.70176.70176.70176.70168.79-
04 Apr 2024180.20180.20180.20180.20172.14-
03 Apr 2024180.00180.00180.00180.00171.95-
02 Apr 2024182.50182.50182.50182.50174.33-
28 Mar 2024181.10181.10181.10181.10173.00-
27 Mar 2024180.30180.30180.30180.30172.23-
26 Mar 2024179.45179.45179.45179.45171.42-
25 Mar 2024179.50179.50179.50179.50171.47-
22 Mar 2024179.50179.50179.50179.50171.47-
21 Mar 2024181.20181.20181.20181.20173.09-
20 Mar 2024176.25176.25176.25176.25168.36-
19 Mar 2024175.30175.30175.30175.30167.46-
18 Mar 2024177.75177.75177.75177.75169.80-
15 Mar 2024178.95178.95178.95178.95170.94-
14 Mar 2024182.10182.10182.10182.10173.95-
13 Mar 2024182.35182.35182.35182.35174.19-
12 Mar 2024179.85179.85179.85179.85171.80-
11 Mar 2024177.80177.80177.80177.80169.84-
08 Mar 2024175.75175.75175.75175.75167.89-
07 Mar 2024176.30176.30176.30176.30168.41-
06 Mar 2024176.80176.80176.80176.80168.89-
05 Mar 2024176.55176.55176.55176.55168.65-
04 Mar 2024175.15175.15175.15175.15167.31-
01 Mar 2024176.10176.10176.10176.10168.22-
29 Feb 2024176.00176.00176.00176.00168.13-
28 Feb 2024173.20173.20173.20173.20165.45-
27 Feb 2024175.10175.10175.10175.10167.27-
26 Feb 2024175.20175.20175.20175.20167.36-
23 Feb 2024172.15172.15172.15172.15164.45-
22 Feb 2024172.85172.85172.85172.85165.12-
21 Feb 2024170.60170.60170.60170.60162.97-
20 Feb 2024167.85167.85167.85167.85160.34-
19 Feb 2024166.75166.75166.75166.75159.29-
16 Feb 2024166.95166.95166.95166.95159.48-
15 Feb 2024167.10167.10167.10167.10159.62-
14 Feb 2024167.00167.00167.00167.00159.53-
13 Feb 2024165.95165.95165.95165.95158.52-
12 Feb 2024167.60167.60167.60167.60160.10-
09 Feb 2024168.15168.15168.15168.15160.63-
08 Feb 2024169.45169.45169.45169.45161.87-
07 Feb 2024172.70172.70172.70172.70164.97-
06 Feb 2024166.90166.90166.90166.90159.43-
05 Feb 2024164.60164.60164.60164.60157.24-
02 Feb 2024164.90164.90164.90164.90157.52-
01 Feb 2024163.80163.80163.80163.80156.47-
31 Jan 2024164.20164.20164.20164.20156.85-
30 Jan 2024163.55163.55163.55163.55156.23-
29 Jan 2024163.65163.65163.65163.65156.33-
26 Jan 2024163.00163.00163.00163.00155.71-
25 Jan 2024161.55161.55161.55161.55154.32-
24 Jan 2024161.45161.45161.45161.45154.23-
23 Jan 2024165.50165.50165.50165.50158.10-
22 Jan 2024164.30164.30164.30164.30156.95-
19 Jan 2024164.20164.20164.20164.20156.85-
18 Jan 2024162.15162.15162.15162.15154.89-
17 Jan 2024164.40164.40164.40164.40157.04-
16 Jan 2024168.00168.00168.00168.00160.48-
15 Jan 2024167.80167.80167.80167.80160.29-
12 Jan 2024167.80167.80167.80167.80160.29-
11 Jan 2024167.10167.10167.10167.10159.62-
10 Jan 2024163.75163.75163.75163.75156.42-
09 Jan 2024162.05162.05162.05162.05154.80-
08 Jan 2024160.90160.90160.90160.90153.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...