UK markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
125.25+1.65 (+1.34%)
At close: 06:20PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024174.05176.80174.30176.00176.004,013
09 May 2024173.80175.10173.20175.00175.00578,427
08 May 2024174.15175.10173.40174.50174.5066,358
07 May 2024172.40177.00172.50173.42173.428,934
03 May 2024172.00174.40172.10173.10173.1052,133
03 May 20246.2046 Dividend
02 May 2024174.95181.50175.00180.15173.9528,422
01 May 2024171.60171.60171.60171.60165.694,492
30 Apr 2024175.45175.80171.00172.30166.3710,402
29 Apr 2024178.05178.10175.50175.60169.5576,308
26 Apr 2024175.45177.00174.90175.30169.26151,801
25 Apr 2024175.45181.80172.90175.60169.5568,123
24 Apr 2024174.95177.90175.20175.20169.1772,702
23 Apr 2024173.00175.90171.40172.26166.32230,085
22 Apr 2024172.00173.20171.80172.40166.46133,813
19 Apr 2024170.95181.30172.10172.58166.64157,044
18 Apr 2024174.95175.40174.10174.90168.8820,838
17 Apr 2024170.95175.50172.00174.22168.2221,887
16 Apr 2024174.05173.90171.50172.91166.9641,075
15 Apr 2024174.35177.40172.60173.94167.9532,926
12 Apr 2024174.45176.40172.80173.23167.26115,702
11 Apr 2024177.50178.00171.30174.02168.02119,323
10 Apr 2024178.95180.20176.00178.09171.95318,925
09 Apr 2024177.00178.60176.30176.91170.8231,434
08 Apr 2024178.05178.33176.80177.44171.3334,856
05 Apr 2024178.05178.30175.50177.75171.6315,191
04 Apr 2024178.45181.40178.90180.93174.7013,338
03 Apr 2024179.65181.50178.70180.89174.6610,518
02 Apr 2024171.55181.90176.50180.70174.488,500
28 Mar 2024181.02182.95179.60182.48176.19134,873
27 Mar 2024182.00182.75180.20182.22175.9419,055
26 Mar 2024178.80181.40178.45180.63174.4121,061
25 Mar 2024179.38180.25178.80180.20173.9927,956
22 Mar 2024178.85181.02178.00181.02174.7820,180
21 Mar 2024182.00180.85177.50179.41173.2324,344
20 Mar 2024176.00179.26176.00179.25173.0819,812
19 Mar 2024175.68177.50174.40174.70168.6818,501
18 Mar 2024178.50178.60175.70176.92170.8339,746
15 Mar 2024178.00179.35178.00178.55172.4067,745
14 Mar 2024178.20182.15179.05180.59174.3728,808
13 Mar 2024181.02182.95179.95181.15174.91101,669
12 Mar 2024182.00182.20179.10181.65175.39127,529
11 Mar 2024179.18180.50178.15179.15172.98129,650
08 Mar 2024178.20180.10176.10179.70173.5145,165
07 Mar 2024176.00178.35175.30176.90170.8159,270
06 Mar 2024179.02178.20175.95176.60170.5238,004
05 Mar 2024179.02178.10175.03177.20171.1014,178
04 Mar 2024175.48176.95174.30176.85170.7655,661
01 Mar 2024173.82175.32171.90173.25167.2832,230
29 Feb 2024175.43176.15172.80175.50169.4616,499
28 Feb 2024174.00177.80172.00175.90169.8447,179
27 Feb 2024175.73175.95172.95173.58167.6077,576
26 Feb 2024175.02182.00175.15176.30170.239,635
23 Feb 2024174.00176.05173.60175.97169.9164,026
22 Feb 2024172.30173.55171.50172.01166.0916,814
21 Feb 2024170.55173.60170.15171.39165.4854,637
20 Feb 2024169.38170.80168.50168.95163.1360,072
19 Feb 2024168.00168.40165.35167.73161.9524,927
16 Feb 2024168.00167.65165.73167.55161.7821,263
15 Feb 2024166.45167.85166.15166.25160.5220,010
14 Feb 2024166.10167.15165.50166.32160.597,282
13 Feb 2024169.18167.10165.80167.07161.3117,882
12 Feb 2024166.00168.05165.90166.88161.1328,351
09 Feb 2024168.20168.50166.50167.10161.3427,131
08 Feb 2024166.10169.60167.25168.20162.41330,506
07 Feb 2024168.85170.90168.50169.13163.3039,209
06 Feb 2024166.00172.12166.95172.12166.1915,156
05 Feb 2024163.02167.30164.25164.63158.9612,861
02 Feb 2024165.02166.00163.78164.55158.8925,937
01 Feb 2024163.43164.55162.75164.02158.37165,069
31 Jan 2024164.00165.30164.23164.70159.0332,350
30 Jan 2024162.15169.60163.50164.80159.12152,587
29 Jan 2024163.57164.90163.55163.67158.0411,286
26 Jan 2024161.88164.80162.85164.25158.5910,785
25 Jan 2024161.57163.05161.69162.95157.3365,259
24 Jan 2024164.00162.65161.15162.17156.5914,125
23 Jan 2024164.00165.10160.50161.12155.5723,311
22 Jan 2024163.02165.35164.10164.78159.1014,765
19 Jan 2024164.55166.30162.85163.43157.8071,285
18 Jan 2024163.57164.35161.60163.08157.4697,212
17 Jan 2024168.00166.25160.35161.73156.1646,026
16 Jan 2024167.02167.56164.25166.35160.6243,280
15 Jan 2024167.02169.60168.05168.45162.65109,897
12 Jan 2024167.88168.95166.80167.40161.6480,224
11 Jan 2024159.02167.85165.10167.24161.4812,268
10 Jan 2024163.13166.02163.85164.15158.5055,391
09 Jan 2024163.77165.30161.80164.07158.4235,143
08 Jan 2024162.00161.78159.79161.45155.897,272
05 Jan 2024160.00161.60159.85160.68155.1456,036
04 Jan 2024159.02162.07159.35162.05156.4721,467
03 Jan 2024160.95164.15159.46160.30154.785,674
02 Jan 2024159.88166.25163.80164.20158.558,006
29 Dec 2023164.60165.35164.00164.10158.453,250
28 Dec 2023164.70165.70164.35164.51158.853,753
27 Dec 2023164.50164.95163.60164.50158.8316,815
22 Dec 2023161.02164.60162.35164.40158.7478,261
21 Dec 2023162.95164.17162.40163.40157.774,219
20 Dec 2023162.90164.45161.40163.32157.6967,070
19 Dec 2023163.18164.32161.80164.07158.4216,954
18 Dec 2023162.00164.25162.60163.61157.98128,539
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...