Yahoo

Mail

UK markets open in 3 hours 30 minutes

NIKKEI 225
38,299.71
+25.66(+0.07%)
HANG SENG
18,173.87
+410.84(+2.31%)
CRUDE OIL
79.44
+0.44(+0.56%)
GOLD FUTURES
2,327.60
+16.60(+0.72%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
45,956.08
-1,915.47(-4.00%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Aegean Airlines S.A. (32A.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

12.04

-0.29

(-2.35%)

At close: 08:07AM CEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	12.04	12.04	12.04	12.04	12.04	-
29 Apr 2024	12.00	12.33	12.00	12.33	12.33	300
26 Apr 2024	12.03	12.03	12.03	12.03	12.03	-
25 Apr 2024	11.78	11.78	11.78	11.78	11.78	-
24 Apr 2024	12.13	12.13	12.13	12.13	12.13	-
23 Apr 2024	12.03	12.26	12.03	12.26	12.26	350
22 Apr 2024	11.67	11.67	11.67	11.67	11.67	-
19 Apr 2024	11.55	11.55	11.55	11.55	11.55	-
18 Apr 2024	11.31	11.31	11.31	11.31	11.31	-
17 Apr 2024	11.18	11.18	11.18	11.18	11.18	-
16 Apr 2024	11.64	11.66	11.64	11.66	11.66	127
15 Apr 2024	12.03	12.03	12.03	12.03	12.03	-
12 Apr 2024	12.33	12.54	12.33	12.54	12.54	127
11 Apr 2024	12.45	12.45	12.45	12.45	12.45	-
10 Apr 2024	12.38	12.38	12.38	12.38	12.38	-
09 Apr 2024	12.30	12.30	12.30	12.30	12.30	-
08 Apr 2024	12.28	12.28	12.28	12.28	12.28	-
05 Apr 2024	12.24	12.24	12.24	12.24	12.24	-
04 Apr 2024	12.07	12.07	12.07	12.07	12.07	-
03 Apr 2024	11.81	11.81	11.81	11.81	11.81	-
02 Apr 2024	12.26	12.26	12.26	12.26	12.26	-
28 Mar 2024	12.30	12.30	12.30	12.30	12.30	-
27 Mar 2024	12.38	12.38	12.38	12.38	12.38	-
26 Mar 2024	12.50	12.50	12.50	12.50	12.50	-
25 Mar 2024	12.50	12.50	12.50	12.50	12.50	-
22 Mar 2024	12.62	12.62	12.62	12.62	12.62	-
21 Mar 2024	12.48	12.48	12.48	12.48	12.48	-
20 Mar 2024	12.38	12.40	12.38	12.40	12.40	150
19 Mar 2024	12.40	12.40	12.40	12.40	12.40	-
18 Mar 2024	12.40	12.40	12.40	12.40	12.40	-
15 Mar 2024	12.54	12.54	12.54	12.54	12.54	-
14 Mar 2024	12.48	12.48	12.48	12.48	12.48	-
13 Mar 2024	12.40	12.40	12.40	12.40	12.40	-
12 Mar 2024	12.22	12.22	12.22	12.22	12.22	-
11 Mar 2024	12.50	12.50	12.50	12.50	12.50	-
08 Mar 2024	12.58	12.58	12.58	12.58	12.58	-
07 Mar 2024	12.52	12.54	12.44	12.44	12.44	590
06 Mar 2024	12.48	12.48	12.48	12.48	12.48	-
05 Mar 2024	12.58	12.58	12.58	12.58	12.58	-
04 Mar 2024	12.52	12.52	12.52	12.52	12.52	-
01 Mar 2024	12.04	12.04	12.04	12.04	12.04	-
29 Feb 2024	12.02	12.02	12.02	12.02	12.02	-
28 Feb 2024	12.08	12.08	12.08	12.08	12.08	-
27 Feb 2024	12.28	12.28	12.28	12.28	12.28	-
26 Feb 2024	12.42	12.42	12.42	12.42	12.42	-
23 Feb 2024	12.36	12.36	12.36	12.36	12.36	-
22 Feb 2024	12.20	12.20	12.20	12.20	12.20	-
21 Feb 2024	12.30	12.30	12.30	12.30	12.30	-
20 Feb 2024	12.24	12.24	12.24	12.24	12.24	-
19 Feb 2024	12.16	12.16	12.16	12.16	12.16	-
16 Feb 2024	12.16	12.16	12.16	12.16	12.16	-
15 Feb 2024	12.22	12.22	12.22	12.22	12.22	-
14 Feb 2024	12.26	12.66	12.26	12.66	12.66	2,500
13 Feb 2024	12.22	12.22	12.22	12.22	12.22	-
12 Feb 2024	12.44	12.80	12.44	12.80	12.80	500
09 Feb 2024	12.42	12.42	12.42	12.42	12.42	-
08 Feb 2024	12.38	12.38	12.38	12.38	12.38	-
07 Feb 2024	12.52	12.66	12.52	12.66	12.66	363
06 Feb 2024	12.36	12.36	12.36	12.36	12.36	-
05 Feb 2024	12.22	12.22	12.22	12.22	12.22	-
02 Feb 2024	11.98	12.48	11.98	12.48	12.48	2,050
01 Feb 2024	12.00	12.00	12.00	12.00	12.00	-
31 Jan 2024	11.60	12.20	11.60	12.20	12.20	388
30 Jan 2024	11.32	11.70	11.32	11.70	11.70	60
29 Jan 2024	11.56	11.56	11.56	11.56	11.56	-
26 Jan 2024	11.56	11.56	11.56	11.56	11.56	-
25 Jan 2024	11.60	11.60	11.60	11.60	11.60	-
24 Jan 2024	11.22	11.22	11.22	11.22	11.22	-
23 Jan 2024	11.10	11.10	11.10	11.10	11.10	-
22 Jan 2024	11.06	11.06	11.06	11.06	11.06	-
19 Jan 2024	11.00	11.00	11.00	11.00	11.00	-
18 Jan 2024	11.12	11.12	11.12	11.12	11.12	-
17 Jan 2024	11.20	11.20	11.20	11.20	11.20	-
16 Jan 2024	11.40	11.40	11.40	11.40	11.40	-
15 Jan 2024	11.62	11.62	11.62	11.62	11.62	-
12 Jan 2024	11.62	11.62	11.62	11.62	11.62	-
11 Jan 2024	11.64	11.64	11.64	11.64	11.64	-
10 Jan 2024	11.82	11.82	11.82	11.82	11.82	-
09 Jan 2024	11.50	11.50	11.50	11.50	11.50	-
08 Jan 2024	11.24	11.24	11.24	11.24	11.24	-
05 Jan 2024	11.26	11.26	11.26	11.26	11.26	-
04 Jan 2024	11.16	11.50	11.16	11.50	11.50	100
03 Jan 2024	11.00	11.32	11.00	11.32	11.32	300
02 Jan 2024	11.52	11.52	11.48	11.48	11.48	255
29 Dec 2023	10.94	10.94	10.94	10.94	10.94	-
28 Dec 2023	10.92	11.06	10.92	11.06	11.06	544
27 Dec 2023	11.10	11.14	11.10	11.14	11.14	300
22 Dec 2023	11.02	11.30	11.02	11.30	11.30	3
21 Dec 2023	11.18	11.18	11.18	11.18	11.18	-
20 Dec 2023	11.12	11.12	11.12	11.12	11.12	-
19 Dec 2023	10.92	11.04	10.92	11.04	11.04	900
18 Dec 2023	11.06	11.06	10.88	10.88	10.88	1,000
15 Dec 2023	11.30	11.30	11.30	11.30	11.30	-
14 Dec 2023	11.32	11.32	11.32	11.32	11.32	-
13 Dec 2023	11.30	11.30	11.30	11.30	11.30	-
12 Dec 2023	11.44	11.44	11.44	11.44	11.44	-
11 Dec 2023	11.48	11.48	11.48	11.48	11.48	-
08 Dec 2023	11.52	11.52	11.52	11.52	11.52	-
07 Dec 2023	11.48	11.48	11.48	11.48	11.48	-
06 Dec 2023	11.32	11.32	11.32	11.32	11.32	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,299.71+25.66(+0.07%)

HANG SENG18,173.87+410.84(+2.31%)

CRUDE OIL79.44+0.44(+0.56%)

GOLD FUTURES2,327.60+16.60(+0.72%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP45,956.08-1,915.47(-4.00%)

Family finances

Aegean Airlines S.A. (32A.F)

NIKKEI 225
38,299.71
+25.66(+0.07%)

HANG SENG
18,173.87
+410.84(+2.31%)

CRUDE OIL
79.44
+0.44(+0.56%)

GOLD FUTURES
2,327.60
+16.60(+0.72%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
45,956.08
-1,915.47(-4.00%)