2XA.F - AA plc

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20200.51200.53600.51200.53600.536038,415
19 Feb 20200.50900.51900.50900.51150.5115-
18 Feb 20200.51500.51950.51100.51100.5110-
17 Feb 20200.52800.52800.50850.51350.5135-
14 Feb 20200.53500.53500.52100.52500.5250-
13 Feb 20200.54100.54100.53250.53550.5355-
12 Feb 20200.53300.54600.53250.54600.5460-
11 Feb 20200.52100.60000.52100.53100.531038,415
10 Feb 20200.49100.52150.49100.52150.5215-
07 Feb 20200.50400.52500.49040.49040.49043,000
06 Feb 20200.52700.53750.50200.50200.50203,000
05 Feb 20200.55600.55600.52750.52750.5275-
04 Feb 20200.54100.56600.53750.56600.5660530
03 Feb 20200.55400.55850.53450.54150.5415-
31 Jan 20200.55300.56800.55300.55500.5550-
30 Jan 20200.58100.60300.55500.55500.55506,000
29 Jan 20200.58100.58100.58100.58100.5810-
28 Jan 20200.61100.62500.58050.58050.58055,651
27 Jan 20200.59800.61100.59800.61100.6110-
24 Jan 20200.61200.61300.61200.61250.6125-
23 Jan 20200.61400.63100.61000.61200.6120-
22 Jan 20200.62700.64400.61900.61900.6190-
21 Jan 20200.63100.64800.62700.62700.6270-
20 Jan 20200.64000.64000.62250.63150.6315-
17 Jan 20200.63400.65200.63400.63700.6370-
16 Jan 20200.64600.64600.62450.63800.6380-
15 Jan 20200.67600.67700.64250.64250.6425-
14 Jan 20200.68200.68600.67500.67950.6795-
13 Jan 20200.66900.68400.66200.68250.6825-
10 Jan 20200.68300.68300.66900.67200.6720-
09 Jan 20200.68300.68300.62000.67600.67608,150
08 Jan 20200.66000.67400.64900.67350.67351,631
07 Jan 20200.63200.65500.63200.65500.6550-
06 Jan 20200.64700.64700.63250.64550.6455-
03 Jan 20200.66500.67000.65150.65150.651522,000
02 Jan 20200.67000.67000.66500.66950.6695-
30 Dec 20190.65700.65800.64850.65800.6580-
27 Dec 20190.63500.65750.63500.65550.6555-
23 Dec 20190.61900.63450.60450.63450.6345-
20 Dec 20190.60700.63600.60400.61850.6185850
19 Dec 20190.60400.61850.60400.60950.6095550
18 Dec 20190.60500.60900.60000.60900.6090-
17 Dec 20190.62500.62500.60400.60400.6040-
16 Dec 20190.61500.62900.59750.62900.62905,000
13 Dec 20190.57800.63750.57800.60150.6015-
12 Dec 20190.58500.60800.56950.57350.5735-
11 Dec 20190.50300.61400.50300.61400.61403,512
10 Dec 20190.50000.50600.50000.50000.5000-
09 Dec 20190.50700.50700.49740.50000.5000-
06 Dec 20190.50300.50500.49740.50500.5050110
05 Dec 20190.48000.49360.48000.49060.4906-
04 Dec 20190.47720.48140.47720.48140.4814-
03 Dec 20190.47500.48960.47360.47800.47804,000
02 Dec 20190.48600.50000.47560.47620.47625,000
29 Nov 20190.49500.50400.49460.49460.4946-
28 Nov 20190.50400.50700.49720.49720.4972-
27 Nov 20190.49200.50150.49200.49840.4984-
26 Nov 20190.51300.51850.49660.51500.51501,921
25 Nov 20190.52200.52900.51850.51850.5185-
22 Nov 20190.53200.53950.52100.52100.5210-
21 Nov 20190.53400.53950.52850.52850.5285-
20 Nov 20190.54000.54000.53400.53850.5385-
19 Nov 20190.53700.54600.53700.54600.5460-
18 Nov 20190.54200.54200.53350.54000.5400-
15 Nov 20190.53300.55500.53300.54800.5480-
14 Nov 20190.54800.54800.53550.53550.5355-
13 Nov 20190.57000.57000.54050.54500.5450-
12 Nov 20190.52400.57000.52400.57000.5700-
11 Nov 20190.52900.53150.51400.52600.5260-
08 Nov 20190.50900.53250.50900.53250.5325-
07 Nov 20190.50700.51450.49900.51200.5120-
06 Nov 20190.50900.51300.50550.51050.5105-
05 Nov 20190.48900.51400.48900.51400.5140-
04 Nov 20190.50200.50500.49160.50500.50503,600
01 Nov 20190.50000.51450.50000.50450.5045-
31 Oct 20190.51000.51250.50300.50300.5030-
30 Oct 20190.52000.52350.51100.51100.5110-
29 Oct 20190.51600.52400.51600.52100.5210-
28 Oct 20190.52000.52650.51950.51950.5195-
25 Oct 20190.53100.53100.51650.52400.5240835
24 Oct 20190.52250.54100.52250.52550.52558,000
23 Oct 20190.52400.52800.52250.52550.5255-
22 Oct 20190.52800.53400.52250.52500.5250-
21 Oct 20190.53000.53450.52500.52900.5290-
18 Oct 20190.53200.54300.52500.52900.5290-
17 Oct 20190.52900.53400.52900.53300.5330-
16 Oct 20190.51700.53500.51700.52950.5295-
15 Oct 20190.50300.51550.49920.51500.5150-
14 Oct 20190.51500.52000.50050.50200.502010,000
11 Oct 20190.49700.55400.49680.51950.51956,100
10 Oct 20190.49400.49400.48600.49100.4910-
09 Oct 20190.52000.52000.49140.49200.4920-
08 Oct 20190.53900.53900.51300.51400.5140210
07 Oct 20190.54200.55950.53300.54450.5445-
04 Oct 20190.57800.57800.53800.53800.53804,500
03 Oct 20190.006 Dividend
02 Oct 20190.65100.65100.63100.63300.6270-
01 Oct 20190.66100.67250.64950.65000.6438-
30 Sep 20190.67400.67950.65800.66300.6567-
27 Sep 20190.67400.71900.67350.67350.66717,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more