UK markets closed

Aena S.M.E., S.A. (0R4Y.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
173.20-7.50 (-4.15%)
At close: 06:39PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024172.00174.40172.10173.10173.1052,132
03 May 20247.66 Dividend
02 May 2024174.95180.50175.78180.70173.0430,107
01 May 2024171.60171.60171.60172.30165.004,492
30 Apr 2024175.45175.80171.00172.30165.0010,401
29 Apr 2024178.05178.10175.50177.20169.6976,308
26 Apr 2024175.45177.00174.90175.25167.82151,800
25 Apr 2024175.45181.80172.90173.10165.7668,123
24 Apr 2024174.95177.90175.20175.85168.4072,701
23 Apr 2024173.00175.90171.40174.15166.77230,084
22 Apr 2024172.00173.20171.80173.10165.76133,813
19 Apr 2024170.95181.30172.10172.70165.38157,043
18 Apr 2024174.95175.40174.10175.05167.6320,837
17 Apr 2024170.95175.50172.00175.05167.6321,887
16 Apr 2024174.05173.90171.50173.20165.8641,075
15 Apr 2024174.35177.40172.60173.30165.9532,925
12 Apr 2024174.45176.40172.80173.70166.34115,701
11 Apr 2024177.50178.00171.30171.65164.37119,323
10 Apr 2024178.95180.20176.00176.90169.40318,925
09 Apr 2024177.00178.60176.30176.60169.1131,434
08 Apr 2024178.05178.33176.80177.40169.8834,855
05 Apr 2024178.05178.30175.50175.55168.1115,191
04 Apr 2024178.45181.40178.90179.85172.2313,338
03 Apr 2024179.65181.50178.70180.00172.3710,518
02 Apr 2024171.55181.90176.50180.90173.238,499
28 Mar 2024181.02182.95179.60180.75173.09134,872
27 Mar 2024182.00182.75180.20180.70173.0419,055
26 Mar 2024178.80181.40178.45179.27171.6821,060
25 Mar 2024179.38180.25178.80180.10172.4727,955
22 Mar 2024178.85181.02178.00180.20172.5620,180
21 Mar 2024182.00180.85177.50180.15172.5124,344
20 Mar 2024176.00179.26176.00177.07169.5719,811
19 Mar 2024175.68177.50174.40175.77168.3218,501
18 Mar 2024178.50178.60175.70177.88170.3339,746
15 Mar 2024178.00179.35178.00179.32171.7282,707
14 Mar 2024178.20182.15179.05181.93174.2128,808
13 Mar 2024181.02182.95179.95182.10174.38101,668
12 Mar 2024182.00182.20179.10181.93174.21135,260
11 Mar 2024179.18180.50178.15179.68172.06129,650
08 Mar 2024178.20180.10175.85179.18171.5856,788
07 Mar 2024176.00178.35175.30175.63168.1859,269
06 Mar 2024179.02178.20175.95176.95169.4538,003
05 Mar 2024179.02178.10175.03176.70169.2114,178
04 Mar 2024175.48176.95174.30176.75169.2655,661
01 Mar 2024173.82175.32171.90172.45165.1432,229
29 Feb 2024175.43176.15172.80175.27167.8416,499
28 Feb 2024174.00177.80172.00176.15168.6847,178
27 Feb 2024175.73175.95172.95175.23167.8077,576
26 Feb 2024175.02182.00175.15175.52168.089,635
23 Feb 2024174.00176.05173.60173.57166.2264,025
22 Feb 2024172.30173.55171.50172.70165.3816,814
21 Feb 2024170.55173.60170.15171.73164.4554,637
20 Feb 2024169.38170.80168.50168.85161.6960,071
19 Feb 2024168.00168.40165.35166.55159.4924,926
16 Feb 2024168.00167.65165.73165.93158.8921,263
15 Feb 2024166.45167.85166.15167.57160.4720,010
14 Feb 2024166.10167.15165.50165.73158.707,282
13 Feb 2024169.18167.10165.80166.55159.4917,881
12 Feb 2024166.00168.05165.90167.27160.1828,350
09 Feb 2024168.20168.50166.50167.38160.2827,131
08 Feb 2024166.10169.60167.25168.45161.31330,506
07 Feb 2024168.85170.90168.50169.77162.5841,980
06 Feb 2024166.00172.12166.95170.80163.5615,156
05 Feb 2024163.02167.30164.25165.32158.3212,860
02 Feb 2024165.02166.00163.78165.02158.0329,716
01 Feb 2024163.43164.64162.75163.82156.88171,141
31 Jan 2024164.00165.30164.23164.25157.2932,349
30 Jan 2024162.15169.60163.50163.73156.78152,587
29 Jan 2024163.57164.90163.55163.57156.6411,285
26 Jan 2024161.88164.80162.85163.63156.6910,785
25 Jan 2024161.57163.05161.69161.68154.8265,258
24 Jan 2024164.00162.65161.15162.30155.4214,125
23 Jan 2024164.00165.10160.50161.77154.9223,311
22 Jan 2024163.02165.35164.10165.13158.1314,765
19 Jan 2024164.55166.30162.85165.27158.2771,285
18 Jan 2024163.57164.35161.60163.82156.8897,212
17 Jan 2024168.00166.25160.35160.75153.9446,025
16 Jan 2024167.02167.56164.25164.35157.3843,280
15 Jan 2024169.50169.60168.05168.85161.69109,897
12 Jan 2024167.88168.95166.80168.15161.0280,224
11 Jan 2024159.02167.85165.10167.73160.6212,268
10 Jan 2024163.13166.02163.85164.00157.0555,390
09 Jan 2024163.77165.30161.80164.45157.4835,143
08 Jan 2024162.00161.78159.79161.23154.397,272
05 Jan 2024160.00161.60159.85160.05153.2756,036
04 Jan 2024159.02162.07159.35159.82153.0521,467
03 Jan 2024160.95164.15159.46160.30153.505,674
02 Jan 2024159.88166.25163.80164.75157.778,005
29 Dec 2023164.60165.35164.00165.18158.173,249
28 Dec 2023164.70165.70164.35164.95157.963,753
27 Dec 2023164.50164.95163.60163.82156.8819,476
22 Dec 2023161.02164.60162.35164.15157.1978,261
21 Dec 2023162.95164.17162.40162.80155.904,219
20 Dec 2023162.90164.45161.40163.82156.8867,070
19 Dec 2023163.18164.32161.80163.13156.2116,954
18 Dec 2023162.00164.25162.60162.80155.90128,538
15 Dec 2023162.00165.75162.10162.90155.99136,165
14 Dec 2023164.00166.45162.70164.50157.5379,265
13 Dec 2023161.02162.90161.05161.82154.97207,656
12 Dec 2023162.50162.55160.85161.73154.8734,973
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...