UK markets close in 6 hours 53 minutes

AO World plc (81A.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.3400+0.0600 (+4.69%)
As of 09:05AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20241.34001.34001.34001.34001.3400444
25 Jun 20241.32001.32001.28001.28001.2800-
24 Jun 20241.30001.30001.28001.28001.2800-
21 Jun 20241.31001.31001.31001.31001.3100-
20 Jun 20241.29001.29001.27001.27001.2700-
19 Jun 20241.26001.26001.25001.25001.2500-
18 Jun 20241.23001.23001.23001.23001.2300-
17 Jun 20241.22001.23001.22001.23001.2300-
14 Jun 20241.21001.21001.20001.20001.2000-
13 Jun 20241.23001.23001.20001.20001.2000-
12 Jun 20241.24001.24001.22001.22001.2200-
11 Jun 20241.25001.25001.20001.20001.2000-
10 Jun 20241.30001.30001.30001.30001.3000-
07 Jun 20241.32001.32001.26001.26001.2600-
06 Jun 20241.34001.34001.29001.29001.2900-
05 Jun 20241.32001.32001.30001.30001.3000-
04 Jun 20241.31001.31001.28001.28001.2800-
03 Jun 20241.30001.30001.30001.30001.3000-
31 May 20241.29001.29001.29001.29001.2900-
30 May 20241.24001.25001.24001.25001.2500-
29 May 20241.25001.25001.21001.21001.2100-
28 May 20241.24001.24001.23001.23001.2300-
27 May 20241.29001.29001.29001.29001.2900-
24 May 20241.25001.25001.23001.23001.2300-
23 May 20241.24001.24001.22001.22001.2200-
22 May 20241.22001.23001.22001.23001.2300-
21 May 20241.21001.23001.21001.23001.2300-
20 May 20241.23001.23001.23001.23001.2300-
17 May 20241.24001.24001.24001.24001.2400-
16 May 20241.25001.25001.21001.21001.2100-
15 May 20241.22001.22001.22001.22001.2200-
14 May 20241.25001.30001.22001.22001.2200444
13 May 20241.19001.19001.19001.19001.1900-
10 May 20241.20001.20001.16001.16001.1600-
09 May 20241.22001.22001.22001.22001.2200-
08 May 20241.21001.21001.19001.19001.1900-
07 May 20241.25001.25001.20001.20001.2000-
06 May 20241.24001.24001.24001.24001.2400-
03 May 20241.18001.20001.18001.20001.2000-
02 May 20241.21001.21001.21001.21001.2100-
30 Apr 20241.24001.24001.19001.19001.1900-
29 Apr 20241.22001.22001.20001.20001.2000-
26 Apr 20241.20001.20001.18001.18001.1800-
25 Apr 20241.20001.20001.17001.17001.1700-
24 Apr 20241.19001.19001.17001.17001.1700-
23 Apr 20241.17001.17001.17001.17001.1700-
22 Apr 20241.16001.16001.14001.14001.1400-
19 Apr 20241.19001.19001.14001.14001.1400-
18 Apr 20241.19001.19001.19001.19001.1900-
17 Apr 20241.20001.20001.16001.16001.1600-
16 Apr 20241.19001.19001.16001.16001.1600-
15 Apr 20241.22001.22001.22001.22001.2200-
12 Apr 20241.22001.22001.22001.22001.2200-
11 Apr 20241.24001.24001.20001.20001.2000-
10 Apr 20241.25001.25001.19001.19001.1900-
09 Apr 20241.22001.22001.18001.18001.1800-
08 Apr 20241.18001.18001.18001.18001.1800-
05 Apr 20241.20001.20001.18001.18001.1800-
04 Apr 20241.23001.23001.19001.19001.1900-
03 Apr 20241.19001.19001.19001.19001.1900-
02 Apr 20241.18001.18001.16001.16001.1600-
28 Mar 20241.10001.10001.10001.10001.1000400
27 Mar 20241.02401.02400.99900.99900.9990-
26 Mar 20241.02801.02801.00601.00601.0060-
25 Mar 20241.04801.04800.99800.99800.9980-
22 Mar 20241.04201.04201.01401.01401.0140-
21 Mar 20241.04801.04801.04401.04401.0440-
20 Mar 20241.04601.04601.01801.01801.0180-
19 Mar 20241.04601.04601.02201.02201.0220-
18 Mar 20241.03601.03601.03601.03601.0360-
15 Mar 20241.04601.04601.01801.01801.0180-
14 Mar 20241.05801.05801.03601.03601.0360-
13 Mar 20241.05401.05401.04401.04401.0440-
12 Mar 20241.03401.03801.03401.03801.0380-
11 Mar 20241.05601.05601.02801.02801.0280-
08 Mar 20241.01201.04001.01201.04001.0400-
07 Mar 20241.00201.01001.00201.01001.0100-
06 Mar 20241.06401.06401.00801.00801.0080-
05 Mar 20241.03401.03401.01201.01201.0120-
04 Mar 20241.06401.06401.06401.06401.0640-
01 Mar 20241.05601.05601.05401.05401.0540-
29 Feb 20241.04001.04001.03401.03401.0340-
28 Feb 20241.04001.04001.01201.01201.0120-
27 Feb 20241.03801.03801.02601.02601.0260-
26 Feb 20241.04601.04601.04601.04601.0460-
23 Feb 20241.04601.04601.02001.02001.0200-
22 Feb 20241.02601.03201.02601.03201.0320-
21 Feb 20241.00801.00800.99200.99200.9920-
20 Feb 20241.00401.00400.98600.98600.9860-
19 Feb 20241.01801.01800.98400.98400.9840-
16 Feb 20241.01001.01000.98300.98300.9830-
15 Feb 20240.96800.98300.96800.98300.9830-
14 Feb 20240.96600.97300.96600.97300.9730-
13 Feb 20240.99800.99800.98400.98400.9840-
12 Feb 20240.99100.99500.99100.99500.9950-
09 Feb 20241.02601.02600.97500.97500.9750-
08 Feb 20240.99200.99500.99200.99500.9950-
07 Feb 20241.00201.00200.99000.99000.9900-
06 Feb 20240.99600.99600.99600.99600.9960-
05 Feb 20241.01201.01201.01201.01201.0120-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...