UK markets close in 21 minutes

Allfunds Group plc (ALLFG.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
5.77+0.01 (+0.17%)
As of 04:52PM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20245.745.805.745.775.77136,195
21 May 20245.825.825.745.765.76539,401
20 May 20245.725.825.685.825.82682,804
17 May 20245.705.725.645.685.68700,184
16 May 20245.765.795.685.685.681,004,472
15 May 20245.805.825.725.755.75935,508
14 May 20245.805.805.745.765.76793,940
13 May 20245.805.825.745.805.80539,259
10 May 20245.805.885.765.785.78840,567
09 May 20245.895.905.805.805.80297,618
08 May 20245.955.965.885.925.92408,290
07 May 20245.956.005.915.925.92536,350
06 May 20245.885.975.875.915.91373,712
03 May 20245.895.975.865.865.86695,957
02 May 20245.955.995.835.885.881,007,052
30 Apr 20246.136.155.945.945.94628,837
29 Apr 20246.086.146.036.136.13507,068
26 Apr 20246.106.146.006.036.03817,987
25 Apr 20246.006.095.956.016.011,119,715
24 Apr 20246.146.306.006.036.032,853,415
23 Apr 20246.906.996.746.786.78579,815
22 Apr 20246.606.726.606.666.66295,617
19 Apr 20246.626.636.556.606.60218,386
18 Apr 20246.576.706.556.676.67339,618
17 Apr 20246.536.706.496.556.55391,561
16 Apr 20246.586.646.496.546.54521,970
15 Apr 20246.756.836.726.766.76263,066
12 Apr 20246.997.026.706.756.75413,740
11 Apr 20247.057.056.906.906.90560,334
10 Apr 20247.017.126.977.007.00495,498
09 Apr 20246.866.976.776.936.93602,433
08 Apr 20246.517.226.496.866.861,077,173
05 Apr 20246.526.546.456.516.51438,470
04 Apr 20246.686.686.596.616.61874,758
03 Apr 20246.596.676.536.586.58517,521
02 Apr 20246.706.746.556.556.55396,035
28 Mar 20246.596.706.576.706.70580,666
27 Mar 20246.946.946.666.746.74378,427
26 Mar 20246.676.916.616.916.91436,511
25 Mar 20246.786.806.686.746.74288,225
22 Mar 20246.916.936.786.806.80315,834
21 Mar 20246.907.036.886.916.91556,789
20 Mar 20246.906.936.836.896.89185,385
19 Mar 20246.806.886.756.866.86339,853
18 Mar 20246.906.916.826.846.84392,230
15 Mar 20247.037.086.866.866.86746,874
14 Mar 20247.047.056.937.027.02307,929
13 Mar 20246.937.116.927.037.03941,921
12 Mar 20246.917.006.866.916.91486,999
11 Mar 20246.496.876.466.876.871,010,461
08 Mar 20246.556.576.476.516.511,010,951
07 Mar 20246.536.616.496.536.53419,333
06 Mar 20246.516.586.516.556.55389,899
05 Mar 20246.556.586.496.516.51235,792
04 Mar 20246.686.686.536.586.58447,409
01 Mar 20246.556.696.556.656.65661,359
29 Feb 20246.696.936.406.566.561,700,993
28 Feb 20246.326.486.306.346.34927,344
27 Feb 20246.206.246.136.166.16526,968
26 Feb 20246.206.346.166.216.21354,127
23 Feb 20246.306.326.166.276.27306,787
22 Feb 20246.196.316.186.246.24309,511
21 Feb 20246.176.206.126.136.13248,054
20 Feb 20246.296.296.166.166.16409,009
19 Feb 20246.196.326.156.316.31224,530
16 Feb 20246.566.576.456.456.45291,132
15 Feb 20246.516.536.436.516.51379,223
14 Feb 20246.386.456.366.396.39133,307
13 Feb 20246.496.516.306.376.37204,507
12 Feb 20246.356.496.346.486.48201,596
09 Feb 20246.466.466.316.316.31210,845
08 Feb 20246.346.436.346.346.34242,274
07 Feb 20246.476.476.306.326.32461,364
06 Feb 20246.486.486.386.436.43453,316
05 Feb 20246.576.616.426.436.43337,518
02 Feb 20246.596.656.446.486.48316,661
01 Feb 20246.606.696.556.556.55256,025
31 Jan 20246.526.676.456.676.67587,900
30 Jan 20246.566.636.496.496.49397,285
29 Jan 20246.446.556.406.546.54360,796
26 Jan 20246.356.436.226.416.41295,427
25 Jan 20246.386.476.316.386.38282,147
24 Jan 20246.566.616.306.396.39839,250
23 Jan 20246.096.395.826.346.341,125,348
22 Jan 20245.865.965.825.835.83181,524
19 Jan 20245.755.895.755.885.88217,599
18 Jan 20245.795.895.795.845.84159,091
17 Jan 20245.865.865.765.805.80322,799
16 Jan 20246.126.125.895.945.94270,845
15 Jan 20245.955.975.935.965.96180,993
12 Jan 20246.096.196.036.036.03248,936
11 Jan 20246.106.186.056.056.05258,200
10 Jan 20246.096.146.056.076.07263,538
09 Jan 20246.296.296.046.096.09308,977
08 Jan 20246.256.316.166.286.28159,978
05 Jan 20246.116.265.826.226.22487,193
04 Jan 20246.256.366.206.286.28230,184
03 Jan 20246.496.496.246.266.26239,654
02 Jan 20246.496.496.396.436.43205,138
29 Dec 20236.456.486.396.436.43244,130
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...