UK markets closed

Ashmore Group PLC (A1B.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
2.3000+0.0400 (+1.77%)
As of 07:32PM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20242.28502.32002.28502.30002.300010
14 May 20242.26502.29002.26002.26002.2600-
13 May 20242.27502.29002.25002.25002.2500-
10 May 20242.25002.29002.25002.25502.2550-
09 May 20242.23502.26502.22502.22502.2250-
08 May 20242.22002.24502.21002.22002.2200-
07 May 20242.25502.25502.21002.21002.2100-
06 May 20242.23502.25502.23502.25502.2550-
03 May 20242.21002.23002.21002.22002.2200-
02 May 20242.19002.21002.19002.19002.1900-
30 Apr 20242.19002.23502.19002.21002.2100-
29 Apr 20242.16502.20002.15502.17502.1750-
26 Apr 20242.10502.17002.09502.13502.1350-
25 Apr 20242.11002.14002.09002.09502.0950-
24 Apr 20242.16502.16502.09502.09502.0950-
23 Apr 20242.10502.15502.10502.13002.1300-
22 Apr 20242.12502.13002.08502.08502.0850-
19 Apr 20242.06002.12502.06002.10502.1050-
18 Apr 20242.05502.09502.05502.07002.0700-
17 Apr 20242.06502.11502.05002.11502.1150-
16 Apr 20242.02002.09002.02002.06502.0650-
15 Apr 20242.19002.19002.02002.02002.0200-
12 Apr 20242.22002.23502.19002.20002.2000-
11 Apr 20242.21502.22002.19502.19502.1950-
10 Apr 20242.23002.27502.20002.20002.2000-
09 Apr 20242.19502.23002.18502.20002.2000-
08 Apr 20242.19002.20002.18002.18002.1800-
05 Apr 20242.26002.29002.18002.18002.1800-
04 Apr 20242.26502.30002.26502.27002.2700-
03 Apr 20242.25002.27002.25002.25002.2500-
02 Apr 20242.26002.30002.24002.24002.2400-
28 Mar 20242.25602.30402.24202.24202.2420-
27 Mar 20242.30402.31402.23602.23602.2360-
26 Mar 20242.31002.33402.29202.29202.2920-
25 Mar 20242.31802.32402.29202.29202.2920-
22 Mar 20242.30402.33402.30002.30002.3000-
21 Mar 20242.34802.35802.29802.29802.2980-
20 Mar 20242.30402.31802.30402.30602.3060-
19 Mar 20242.28602.33002.28602.29802.2980-
18 Mar 20242.26402.29602.24602.26802.2680-
15 Mar 20242.25602.29602.25402.25402.2540-
14 Mar 20242.29002.31202.26202.26802.2680-
13 Mar 20242.35802.35802.27602.27602.2760-
12 Mar 20242.37802.37802.33402.33402.3340-
11 Mar 20242.37402.39802.35002.35002.3500-
08 Mar 20242.42602.43002.36002.36002.3600-
07 Mar 20242.42002.43402.40602.40602.4060-
06 Mar 20242.37402.44202.37402.41002.4100-
05 Mar 20242.33002.38602.33002.35802.3580-
04 Mar 20242.36802.37802.32202.32202.3220-
01 Mar 20242.39602.39602.34802.34802.3480-
29 Feb 20242.38202.42002.37002.37002.3700-
29 Feb 20240.048 Dividend
28 Feb 20242.44802.44802.39802.41202.3640-
27 Feb 20242.42602.44202.42602.42602.3777-
26 Feb 20242.47802.48402.41002.41002.3620-
23 Feb 20242.55002.55002.46602.46602.4169-
22 Feb 20242.54402.56602.52802.52802.4777-
21 Feb 20242.52602.52602.50402.50402.4542-
20 Feb 20242.55602.55602.50602.50602.4561-
19 Feb 20242.54202.57602.52402.54202.4914-
16 Feb 20242.54602.54802.52402.52402.4738-
15 Feb 20242.53802.55002.50602.51802.4679-
14 Feb 20242.47802.54602.47802.50402.4542-
13 Feb 20242.60002.60002.46802.46802.4189-
12 Feb 20242.65602.65602.56402.58402.5326-
09 Feb 20242.64602.69602.63002.63002.5777-
08 Feb 20242.43802.65802.43802.63002.5777-
07 Feb 20242.44802.46002.38802.41602.3679-
06 Feb 20242.42802.46402.39802.46402.4150-
05 Feb 20242.41802.47002.39602.39602.3483-
02 Feb 20242.43202.46202.40002.40002.3522-
01 Feb 20242.45802.45802.40202.40202.3542-
31 Jan 20242.45802.47202.45602.45602.4071-
30 Jan 20242.46202.46402.43002.43002.3816-
29 Jan 20242.47802.50602.43402.43402.3856-
26 Jan 20242.46402.50602.45802.45802.4091-
25 Jan 20242.45602.47602.43602.43602.3875-
24 Jan 20242.47402.50202.44002.44002.3914-
23 Jan 20242.52002.52602.43002.43002.3816-
22 Jan 20242.49802.54002.49802.49802.4483-
19 Jan 20242.57402.57402.45802.45802.4091-
18 Jan 20242.57002.59602.54002.54002.4895-
17 Jan 20242.54202.59002.54002.54002.4895-
16 Jan 20242.54202.58202.54202.54802.4973-
15 Jan 20242.56802.57402.52202.54202.4914-
12 Jan 20242.49402.57802.49402.53802.4875-
11 Jan 20242.48602.51202.45602.45602.4071-
10 Jan 20242.44202.46602.44202.44602.3973-
09 Jan 20242.43202.49602.43202.43202.3836-
08 Jan 20242.39402.42202.39402.40802.3601-
05 Jan 20242.42202.42202.37002.37802.3307-
04 Jan 20242.38402.43802.38402.40802.3601-
03 Jan 20242.56602.56602.37002.37002.3228-
02 Jan 20242.52402.57602.52402.52602.4757-
29 Dec 20232.53802.54402.51002.51002.4600-
28 Dec 20232.53402.55802.50602.50602.4561-
27 Dec 20232.48402.53802.48402.50802.4581-
22 Dec 20232.46402.50002.45202.49202.4424-
21 Dec 20232.47602.50802.47602.49202.4424-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...