UK markets close in 3 hours 8 minutes

The AES Corporation (AES.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
15.97+0.36 (+2.31%)
As of 08:01AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202415.9715.9715.9715.9715.9710
23 Apr 202415.6115.6115.6115.6115.61-
22 Apr 202415.3615.3615.3615.3615.36-
19 Apr 202415.1115.1115.1115.1115.11-
18 Apr 202415.0915.0915.0915.0915.09-
17 Apr 202414.9214.9214.9214.9214.92-
16 Apr 202415.1515.1515.1515.1515.15-
15 Apr 202415.7915.7915.7915.7915.79-
12 Apr 202416.5916.5916.5916.5916.59-
11 Apr 202416.3816.3816.3816.3816.38-
10 Apr 202416.7816.7816.7816.7816.78-
09 Apr 202416.7816.7816.7816.7816.78-
08 Apr 202416.5916.5916.5916.5916.59-
05 Apr 202416.6916.6916.6916.6916.69-
04 Apr 202416.4616.5916.4616.5916.5910
03 Apr 202416.4216.4216.4216.4216.42-
02 Apr 202416.7616.7616.7616.7616.76-
28 Mar 202415.8215.8215.8215.8215.82-
27 Mar 202415.3215.3215.3215.3215.32-
26 Mar 202415.1115.1115.1115.1115.11-
25 Mar 202414.9115.1514.9115.1515.15315
22 Mar 202414.4814.4814.4814.4814.48-
21 Mar 202414.1814.1814.1814.1814.18-
20 Mar 202414.2314.2314.2314.2314.23-
19 Mar 202413.6513.6513.6513.6513.65-
18 Mar 202413.7513.7513.7513.7513.75-
15 Mar 202413.7613.7613.7413.7413.74300
14 Mar 202414.3514.3514.3514.3514.35-
13 Mar 202414.5214.5214.5214.5214.52-
12 Mar 202414.9314.9314.9314.9314.93-
11 Mar 202414.7714.7714.7714.7714.77-
08 Mar 202414.7114.7114.7114.7114.71-
07 Mar 202414.8014.8014.8014.8014.80-
06 Mar 202414.8114.8114.8114.8114.81-
05 Mar 202414.7314.7314.7314.7314.73-
04 Mar 202414.1914.1914.1914.1914.19-
01 Mar 202414.0214.0214.0214.0214.02-
29 Feb 202413.8313.8313.8313.8313.83-
28 Feb 202413.8813.8813.8813.8813.88-
27 Feb 202414.2614.2614.2614.2614.26-
26 Feb 202414.7014.7014.7014.7014.70-
23 Feb 202414.7314.7314.7314.7314.73-
22 Feb 202415.2115.2115.2115.2115.21-
21 Feb 202415.1215.1215.1215.1215.12-
20 Feb 202415.4615.4615.4615.4615.46-
19 Feb 202415.4915.4915.4915.4915.49-
16 Feb 202415.4915.6715.4915.6715.6715
15 Feb 202414.9914.9914.9914.9914.99-
14 Feb 202414.8614.9014.8614.9014.90100
13 Feb 202415.6015.6015.1915.1915.191,500
12 Feb 202415.1815.3315.1815.3315.33100
09 Feb 202414.9814.9814.9814.9814.98-
08 Feb 202415.0715.0715.0715.0715.07-
07 Feb 202415.2715.2715.2715.2715.27-
06 Feb 202415.2915.2915.2915.2915.29-
05 Feb 202415.6915.6915.6915.6915.69-
02 Feb 202415.7115.7115.7115.7115.71-
01 Feb 202415.4015.4015.4015.4015.40-
31 Jan 202415.5015.5015.5015.5015.50-
31 Jan 20240.1725 Dividend
30 Jan 202415.8815.8815.8815.8815.70-
29 Jan 202415.7315.7315.7315.7315.56-
26 Jan 202415.7015.7015.7015.7015.53-
25 Jan 202415.1015.1015.1015.1014.94-
24 Jan 202415.4315.4315.4315.4315.26-
23 Jan 202415.3015.3015.3015.3015.13-
22 Jan 202415.1015.3015.1015.3015.13903
19 Jan 202415.8915.8915.8915.8915.72-
18 Jan 202415.8915.8915.8915.8915.71-
17 Jan 202416.3316.3316.3316.3316.16-
16 Jan 202416.6916.6916.6916.6916.51-
15 Jan 202416.3616.3616.3616.3616.18-
12 Jan 202416.3616.3616.3616.3616.18-
11 Jan 202417.1517.1516.3816.3816.20300
10 Jan 202417.1717.1717.1717.1716.98-
09 Jan 202417.3117.3117.3117.3117.12-
08 Jan 202417.0017.0017.0017.0016.82-
05 Jan 202417.1917.1917.1917.1917.00-
04 Jan 202417.2517.2517.2517.2517.07-
03 Jan 202417.5517.5517.5517.5517.35-
02 Jan 202417.4017.5417.4017.5417.3525
29 Dec 202317.4217.4217.4217.4217.23-
28 Dec 202317.2817.2817.2817.2817.09-
27 Dec 202317.4617.4617.4617.4617.27-
22 Dec 202317.0017.0017.0017.0016.82-
21 Dec 202316.7616.7616.7616.7616.58-
20 Dec 202317.5917.5917.0517.0516.8622
19 Dec 202317.3417.3417.3417.3417.15-
18 Dec 202317.6717.6717.6717.6717.48-
15 Dec 202317.8118.0617.8118.0617.86275
14 Dec 202317.6918.3517.6918.3518.161,000
13 Dec 202316.8216.9716.8216.9716.79588
12 Dec 202316.6816.6816.6816.6816.50-
11 Dec 202316.9916.9916.9916.9916.8020
08 Dec 202316.7816.7816.7816.7816.60-
07 Dec 202316.6016.8216.6016.8216.6330
06 Dec 202316.5616.5616.5616.5616.38-
05 Dec 202316.4816.4816.4816.4816.30-
04 Dec 202316.5816.7416.5816.7416.55300
01 Dec 202315.7015.7015.7015.7015.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...