UK markets open in 6 hours 2 minutes

The AES Corporation (AES.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
16.84+0.28 (+1.68%)
At close: 08:04AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202416.8416.8416.8416.8416.8415
30 Apr 202416.5116.5616.5116.5616.5615
30 Apr 20240.1725 Dividend
29 Apr 202416.1616.1616.1616.1615.9829
26 Apr 202415.9015.9015.9015.9015.73-
25 Apr 202416.0816.0816.0816.0815.90-
24 Apr 202415.9715.9715.9715.9715.80-
23 Apr 202415.6115.6115.6115.6115.44-
22 Apr 202415.3615.3615.3615.3615.19-
19 Apr 202415.1115.1115.1115.1114.95-
18 Apr 202415.0915.0915.0915.0914.93-
17 Apr 202414.9214.9214.9214.9214.76-
16 Apr 202415.1515.1515.1515.1514.99-
15 Apr 202415.7915.7915.7915.7915.62-
12 Apr 202416.5916.5916.5916.5916.41-
11 Apr 202416.3816.3816.3816.3816.21-
10 Apr 202416.7816.7816.7816.7816.60-
09 Apr 202416.7816.7816.7816.7816.60-
08 Apr 202416.5916.5916.5916.5916.42-
05 Apr 202416.6916.6916.6916.6916.52-
04 Apr 202416.4616.5916.4616.5916.4210
03 Apr 202416.4216.4216.4216.4216.25-
02 Apr 202416.7616.7616.7616.7616.58-
28 Mar 202415.8215.8215.8215.8215.66-
27 Mar 202415.3215.3215.3215.3215.16-
26 Mar 202415.1115.1115.1115.1114.95-
25 Mar 202414.9115.1514.9115.1514.99315
22 Mar 202414.4814.4814.4814.4814.33-
21 Mar 202414.1814.1814.1814.1814.03-
20 Mar 202414.2314.2314.2314.2314.08-
19 Mar 202413.6513.6513.6513.6513.50-
18 Mar 202413.7513.7513.7513.7513.60-
15 Mar 202413.7613.7613.7413.7413.59300
14 Mar 202414.3514.3514.3514.3514.20-
13 Mar 202414.5214.5214.5214.5214.37-
12 Mar 202414.9314.9314.9314.9314.77-
11 Mar 202414.7714.7714.7714.7714.62-
08 Mar 202414.7114.7114.7114.7114.55-
07 Mar 202414.8014.8014.8014.8014.64-
06 Mar 202414.8114.8114.8114.8114.65-
05 Mar 202414.7314.7314.7314.7314.58-
04 Mar 202414.1914.1914.1914.1914.03-
01 Mar 202414.0214.0214.0214.0213.87-
29 Feb 202413.8313.8313.8313.8313.68-
28 Feb 202413.8813.8813.8813.8813.73-
27 Feb 202414.2614.2614.2614.2614.11-
26 Feb 202414.7014.7014.7014.7014.54-
23 Feb 202414.7314.7314.7314.7314.57-
22 Feb 202415.2115.2115.2115.2115.05-
21 Feb 202415.1215.1215.1215.1214.96-
20 Feb 202415.4615.4615.4615.4615.29-
19 Feb 202415.4915.4915.4915.4915.33-
16 Feb 202415.4915.6715.4915.6715.5015
15 Feb 202414.9914.9914.9914.9914.83-
14 Feb 202414.8614.9014.8614.9014.74100
13 Feb 202415.6015.6015.1915.1915.021,500
12 Feb 202415.1815.3315.1815.3315.17100
09 Feb 202414.9814.9814.9814.9814.82-
08 Feb 202415.0715.0715.0715.0714.91-
07 Feb 202415.2715.2715.2715.2715.10-
06 Feb 202415.2915.2915.2915.2915.13-
05 Feb 202415.6915.6915.6915.6915.52-
02 Feb 202415.7115.7115.7115.7115.54-
01 Feb 202415.4015.4015.4015.4015.23-
31 Jan 202415.5015.5015.5015.5015.33-
31 Jan 20240.1725 Dividend
30 Jan 202415.8815.8815.8815.8815.53-
29 Jan 202415.7315.7315.7315.7315.40-
26 Jan 202415.7015.7015.7015.7015.37-
25 Jan 202415.1015.1015.1015.1014.78-
24 Jan 202415.4315.4315.4315.4315.09-
23 Jan 202415.3015.3015.3015.3014.97-
22 Jan 202415.1015.3015.1015.3014.97903
19 Jan 202415.8915.8915.8915.8915.55-
18 Jan 202415.8915.8915.8915.8915.54-
17 Jan 202416.3316.3316.3316.3315.98-
16 Jan 202416.6916.6916.6916.6916.33-
15 Jan 202416.3616.3616.3616.3616.01-
12 Jan 202416.3616.3616.3616.3616.01-
11 Jan 202417.1517.1516.3816.3816.03300
10 Jan 202417.1717.1717.1717.1716.80-
09 Jan 202417.3117.3117.3117.3116.93-
08 Jan 202417.0017.0017.0017.0016.64-
05 Jan 202417.1917.1917.1917.1916.82-
04 Jan 202417.2517.2517.2517.2516.89-
03 Jan 202417.5517.5517.5517.5517.17-
02 Jan 202417.4017.5417.4017.5417.1625
29 Dec 202317.4217.4217.4217.4217.04-
28 Dec 202317.2817.2817.2817.2816.91-
27 Dec 202317.4617.4617.4617.4617.09-
22 Dec 202317.0017.0017.0017.0016.64-
21 Dec 202316.7616.7616.7616.7616.40-
20 Dec 202317.5917.5917.0517.0516.6822
19 Dec 202317.3417.3417.3417.3416.97-
18 Dec 202317.6717.6717.6717.6717.30-
15 Dec 202317.8118.0617.8118.0617.67275
14 Dec 202317.6918.3517.6918.3517.961,000
13 Dec 202316.8216.9716.8216.9716.61588
12 Dec 202316.6816.6816.6816.6816.33-
11 Dec 202316.9916.9916.9916.9916.6220
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...