UK markets closed

Awilco Drilling PLC (0AI1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.7550+0.0150 (+0.85%)
As of 05:00PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241.76501.79001.75501.75501.7550-
20 May 20241.77001.77001.72501.74001.7400-
17 May 20241.76501.76501.72501.76501.7650-
16 May 20241.72001.76501.72001.72501.7250-
15 May 20241.72501.75501.71001.72001.7200-
14 May 20241.76001.78001.72501.72501.7250-
13 May 20241.69501.78001.69001.76001.7600-
10 May 20241.70001.79501.70001.71501.7150-
09 May 20241.71501.72001.71501.71501.7150-
08 May 20241.71501.73001.69501.69501.6950-
07 May 20241.72501.75501.72001.72001.7200-
06 May 20241.69501.73001.69501.73001.7300-
03 May 20241.77001.77001.69501.69501.6950-
02 May 20241.26501.76501.26501.73001.7300-
30 Apr 20241.30501.44001.26001.26001.2600-
29 Apr 20241.31001.31001.28501.30501.3050-
26 Apr 20241.17001.31001.15001.31001.3100-
25 Apr 20241.17001.27501.16501.16501.1650-
24 Apr 20241.33001.33001.15501.16501.1650-
23 Apr 20241.23501.33001.12001.33001.3300-
22 Apr 20241.23501.29501.21501.23501.2350-
19 Apr 20241.30501.30501.23001.23501.2350-
18 Apr 20241.36501.36501.30001.30501.3050-
17 Apr 20241.14501.36501.14501.36001.3600-
16 Apr 20241.06501.21001.06501.14501.1450-
15 Apr 20241.13001.15501.13001.15501.1550-
12 Apr 20241.15001.15001.11501.13001.1300-
11 Apr 20241.33501.33501.11501.13001.1300-
10 Apr 20241.25501.33501.13501.13501.1350-
09 Apr 20241.18001.31501.03501.25501.2550-
08 Apr 20241.20001.20001.07501.18001.1800-
05 Apr 20241.16001.16001.05001.05001.0500-
04 Apr 20241.17001.20001.15501.16001.1600-
03 Apr 20241.17501.26501.15001.15001.1500-
02 Apr 20241.16001.20001.11501.17501.1750-
28 Mar 20241.17001.17001.15001.16001.1600-
27 Mar 20241.11001.18001.11001.16001.1600-
26 Mar 20241.09001.17001.09001.11001.1100-
25 Mar 20241.10001.19001.09001.09001.0900-
22 Mar 20241.11001.15001.10001.10001.1000-
21 Mar 20241.12001.15001.11001.11001.1100-
20 Mar 20241.11001.15001.11001.12001.1200-
19 Mar 20241.13001.15001.11001.11001.1100-
18 Mar 20241.11001.21001.11001.13001.1300-
15 Mar 20241.15001.18001.11001.11001.1100-
14 Mar 20241.15001.21001.11001.15001.1500-
13 Mar 20241.16001.22001.09001.15001.1500-
12 Mar 20241.14001.21001.14001.16001.1600-
11 Mar 20241.14001.27001.13001.14001.1400-
08 Mar 20241.14001.25001.14001.14001.1400-
07 Mar 20241.14001.24001.14001.14001.1400-
06 Mar 20241.13001.26001.13001.13001.1300-
05 Mar 20241.24001.25001.13001.13001.1300-
04 Mar 20241.15001.24001.15001.24001.2400-
01 Mar 20241.14001.20001.14001.15001.1500-
29 Feb 20241.13001.18001.13001.14001.1400-
28 Feb 20241.22001.27001.13001.13001.1300-
27 Feb 20241.31001.31001.12001.22001.2200-
26 Feb 20241.29001.31001.19001.31001.3100-
23 Feb 20241.17001.29001.17001.29001.2900-
22 Feb 20241.18001.25001.15001.17001.1700-
21 Feb 20241.23001.23001.17001.17001.1700-
20 Feb 20241.24001.25001.20001.23001.2300-
19 Feb 20241.28001.28001.21001.24001.2400-
16 Feb 20241.28001.28001.15001.28001.2800-
15 Feb 20241.32001.32001.21001.28001.2800-
14 Feb 20241.18001.32001.18001.32001.3200-
13 Feb 20241.24001.24001.16001.18001.1800-
12 Feb 20241.19001.25001.19001.24001.2400-
09 Feb 20241.17001.19001.14001.19001.1900-
08 Feb 20241.17001.17001.14001.17001.1700-
07 Feb 20241.20001.20001.15001.17001.1700-
06 Feb 20241.10001.20001.09001.20001.2000-
05 Feb 20241.21001.22001.09001.09001.0900-
02 Feb 20241.14001.21001.10001.21001.2100-
01 Feb 20241.14001.15001.12001.14001.1400-
31 Jan 20241.14001.15001.13001.15001.1500-
30 Jan 20241.19001.19001.13001.14001.1400-
29 Jan 20241.15001.18001.12001.18001.1800-
26 Jan 20241.14001.15001.09001.15001.1500-
25 Jan 20241.06001.14001.06001.14001.1400-
24 Jan 20241.09001.12001.04001.06001.0600-
23 Jan 20241.07001.14001.07001.09001.0900-
22 Jan 20241.13001.13001.07001.07001.0700-
19 Jan 20241.09001.14001.09001.14001.1400-
18 Jan 20241.09001.14001.09001.09001.0900-
17 Jan 20241.15001.15001.09001.09001.0900-
16 Jan 20241.42001.42001.16001.16001.1600-
15 Jan 20241.44001.47001.42001.42001.4200-
12 Jan 20241.46001.48001.44001.44001.4400-
11 Jan 20241.47001.49001.45001.46001.4600-
10 Jan 20241.50001.50001.47001.47001.4700-
09 Jan 20241.46001.50001.46001.50001.5000-
08 Jan 20241.50001.50001.46001.46001.4600-
05 Jan 20241.51001.51001.48001.50001.5000-
04 Jan 20241.48001.51001.48001.51001.5100-
03 Jan 20241.49001.51001.47001.48001.4800-
02 Jan 20241.41001.51001.41001.49001.4900-
29 Dec 20231.54001.54001.49001.49001.4900-
28 Dec 20231.57001.57001.49001.54001.5400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...