UK markets close in 1 hour 43 minutes

The AES Corp (AES.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
17.05+0.59 (+3.60%)
As of 08:02AM CEST. Market open.
Time period:
12 Jul 2023 - 12 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202417.0517.0517.0517.0517.05125
11 Jul 202416.4616.4616.4616.4616.46-
10 Jul 202416.4616.4616.4616.4616.46-
09 Jul 202416.4816.4816.4816.4816.48-
08 Jul 202416.4816.4816.4816.4816.48-
05 Jul 202416.5317.0116.5317.0117.01125
04 Jul 202416.4616.4616.4616.4616.46-
03 Jul 202416.3416.3416.3416.3416.34-
02 Jul 202416.3416.3416.3416.3416.34-
01 Jul 202416.4916.4916.4916.4916.49-
28 Jun 202417.7317.7317.7317.7317.73-
27 Jun 202417.5917.5917.5917.5917.59-
26 Jun 202417.5917.5917.5917.5917.59-
25 Jun 202417.5917.5917.5917.5917.59-
24 Jun 202417.3717.3717.3717.3717.37-
21 Jun 202417.7117.7117.7117.7117.71-
20 Jun 202417.7117.7117.7117.7117.71-
19 Jun 202417.7117.7117.7117.7117.71-
18 Jun 202417.7117.7117.7117.7117.71-
17 Jun 202418.1918.1918.1918.1918.19-
14 Jun 202418.3318.3318.3318.3318.33-
13 Jun 202418.3318.3318.3318.3318.33-
12 Jun 202418.5818.5818.5818.5818.58-
11 Jun 202418.8018.8018.8018.8018.80-
10 Jun 202418.5818.5818.5818.5818.58-
07 Jun 202418.8218.8218.8218.8218.82-
06 Jun 202419.0619.0619.0619.0619.06-
05 Jun 202418.9818.9818.9818.9818.98-
04 Jun 202419.1519.1519.1519.1519.15-
03 Jun 202419.9920.2519.9920.2520.251,500
31 May 202419.9919.9919.9919.9919.99-
30 May 202419.2419.2419.2419.2419.24-
29 May 202419.2419.2419.2419.2419.24-
28 May 202419.2019.2019.2019.2019.20-
27 May 202419.2019.2019.2019.2019.20-
24 May 202419.1119.1119.1119.1119.11-
23 May 202419.4619.4619.4619.4619.46-
22 May 202419.4619.4619.4619.4619.46-
21 May 202419.5019.5019.5019.5019.50-
20 May 202419.5019.5019.5019.5019.50-
17 May 202419.4419.4419.4419.4419.44-
16 May 202419.3619.3619.3619.3619.36-
15 May 202418.6818.6818.6818.6818.68-
14 May 202418.4918.4918.4918.4918.49-
13 May 202418.4918.4918.4918.4918.49-
10 May 202418.4918.4918.4918.4918.49-
09 May 202417.9417.9417.9417.9417.94-
08 May 202417.4717.4717.4717.4717.47-
07 May 202417.4717.4717.4717.4717.47-
06 May 202417.4517.4517.4517.4517.45-
03 May 202417.6017.6017.6017.6017.60-
02 May 202416.8416.8416.8416.8416.84-
30 Apr 202416.5116.5116.5116.5116.51-
30 Apr 20240.1725 Dividend
29 Apr 202416.0816.0816.0816.0815.91-
26 Apr 202416.0816.0816.0816.0815.91-
25 Apr 202416.0816.0816.0816.0815.91-
24 Apr 202415.9615.9615.9615.9615.79-
23 Apr 202415.6115.6115.6115.6115.44-
22 Apr 202415.3615.3615.3615.3615.19-
19 Apr 202415.1315.1315.1315.1314.96-
18 Apr 202415.0815.0815.0815.0814.92-
17 Apr 202415.0515.0515.0515.0514.89-
16 Apr 202415.2715.2715.2715.2715.11-
15 Apr 202415.9515.9515.9515.9515.78-
12 Apr 202416.5716.5716.5716.5716.40-
11 Apr 202416.5216.5216.5216.5216.34-
10 Apr 202416.7916.7916.7916.7916.61-
09 Apr 202416.7916.7916.7916.7916.61-
08 Apr 202416.7016.7016.7016.7016.52-
05 Apr 202416.7016.7016.7016.7016.52-
04 Apr 202416.5916.5916.5916.5916.41-
03 Apr 202416.5916.5916.5916.5916.41-
02 Apr 202416.7616.7616.7616.7616.58-
28 Mar 202415.8115.8115.8115.8115.64-
27 Mar 202415.3215.3215.3215.3215.16-
26 Mar 202415.1115.1115.1115.1114.95-
25 Mar 202414.8914.8914.8914.8914.73-
22 Mar 202414.4714.4714.4714.4714.31-
21 Mar 202414.2314.2314.2314.2314.08-
20 Mar 202414.2314.2314.2314.2314.08-
19 Mar 202413.7913.7913.7913.7913.64-
18 Mar 202413.8513.8513.8513.8513.71-
15 Mar 202413.8713.8713.8713.8713.72-
14 Mar 202414.4814.4814.4814.4814.33-
13 Mar 202414.6514.6514.6514.6514.49-
12 Mar 202414.9514.9514.9514.9514.79-
11 Mar 202414.8114.8114.8114.8114.65-
08 Mar 202414.8114.8114.8114.8114.65-
07 Mar 202414.8114.8114.8114.8114.65-
06 Mar 202414.8114.8114.8114.8114.65-
05 Mar 202414.7514.7514.7514.7514.59-
04 Mar 202414.1914.1914.1914.1914.04-
01 Mar 202414.0214.0214.0214.0213.86-
29 Feb 202413.9413.9413.9413.9413.80-
28 Feb 202413.9813.9813.9813.9813.83-
27 Feb 202414.4314.4314.4314.4314.28-
26 Feb 202414.8214.8214.8214.8214.66-
23 Feb 202414.8514.8514.8514.8514.69-
22 Feb 202415.2415.2415.2415.2415.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...