UK markets open in 7 hours 15 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.58 -0.15 (-0.18%) GOLD FUTURES
2,394.80 -3.20 (-0.13%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,037.44 +1,760.18 (+3.57%)
Aeroports de Paris SA (AEOXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:18PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | 1 |
| 17 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 16 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 25 |
| 15 Apr 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.33 | - |
| 12 Apr 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.33 | - |
| 11 Apr 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.33 | - |
| 10 Apr 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.33 | - |
| 09 Apr 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.33 | - |
| 08 Apr 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.33 | - |
| 05 Apr 2024 | 134.58 | 134.73 | 134.33 | 134.33 | 134.33 | 360 |
| 04 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 03 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 02 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 01 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 28 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 27 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 26 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 12 |
| 25 Mar 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
| 22 Mar 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
| 21 Mar 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
| 20 Mar 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
| 19 Mar 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | 759 |
| 18 Mar 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
| 15 Mar 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
| 14 Mar 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | 750 |
| 13 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 12 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 11 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 08 Mar 2024 | 137.38 | 137.38 | 135.60 | 136.00 | 136.00 | 407 |
| 07 Mar 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 06 Mar 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 05 Mar 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 233 |
| 04 Mar 2024 | 136.38 | 138.00 | 136.38 | 138.00 | 138.00 | 48 |
| 01 Mar 2024 | 137.00 | 137.00 | 134.75 | 134.75 | 134.75 | 301 |
| 29 Feb 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
| 28 Feb 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
| 27 Feb 2024 | 139.20 | 139.20 | 138.10 | 138.10 | 138.10 | 59 |
| 26 Feb 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1 |
| 23 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 50 |
| 22 Feb 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 75 |
| 21 Feb 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | 86 |
| 20 Feb 2024 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | - |
| 16 Feb 2024 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | 8 |
| 15 Feb 2024 | 131.90 | 131.90 | 128.00 | 128.00 | 128.00 | 105 |
| 14 Feb 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | 20 |
| 13 Feb 2024 | 126.25 | 126.50 | 122.00 | 122.00 | 122.00 | 99 |
| 12 Feb 2024 | 131.11 | 132.25 | 128.25 | 132.25 | 132.25 | 1,117 |
| 09 Feb 2024 | 130.25 | 130.25 | 130.00 | 130.13 | 130.13 | 82 |
| 08 Feb 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
| 07 Feb 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 6 |
| 06 Feb 2024 | 137.50 | 137.50 | 134.00 | 134.00 | 134.00 | 10 |
| 05 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 12 |
| 02 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 01 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 31 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 30 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 29 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 26 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 25 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 24 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 23 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 8 |
| 22 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 19 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 18 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1 |
| 17 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 16 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 12 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 11 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 10 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 09 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 6 |
| 08 Jan 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
| 05 Jan 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
| 04 Jan 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 1 |
| 03 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 02 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 29 Dec 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 28 Dec 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 27 Dec 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 12 |
| 26 Dec 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 22 Dec 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 21 Dec 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 20 Dec 2023 | 126.00 | 131.00 | 126.00 | 131.00 | 131.00 | 7 |
| 19 Dec 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 18 Dec 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1 |
| 15 Dec 2023 | 125.75 | 130.00 | 125.75 | 130.00 | 130.00 | 41 |
| 14 Dec 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 568 |
| 13 Dec 2023 | 128.00 | 128.00 | 126.25 | 126.25 | 126.25 | 3 |
| 12 Dec 2023 | 127.75 | 127.75 | 126.00 | 126.00 | 126.00 | 688 |
| 11 Dec 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 194 |
| 08 Dec 2023 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | 287 |
| 07 Dec 2023 | 121.79 | 121.79 | 121.79 | 121.79 | 121.79 | 22 |
| 06 Dec 2023 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 05 Dec 2023 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 04 Dec 2023 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 01 Dec 2023 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 30 Nov 2023 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 29 Nov 2023 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 28 Nov 2023 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 27 Nov 2023 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 24 Nov 2023 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.