UK markets close in 1 hour 51 minutes

abrdn PLC (T3V2.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
1.7500+0.0100 (+0.57%)
As of 12:31PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20241.75001.75001.74001.75001.75003,160
25 Jun 20241.80001.80001.74001.74001.7400-
24 Jun 20241.79001.80001.77001.80001.8000-
21 Jun 20241.75001.78001.75001.78001.7800-
20 Jun 20241.70001.75001.70001.74001.7400-
19 Jun 20241.75001.75001.70001.70001.7000-
18 Jun 20241.73001.75001.71001.75001.7500-
17 Jun 20241.70001.72001.67001.72001.7200-
14 Jun 20241.75001.75001.66001.67001.6700-
13 Jun 20241.78001.78001.73001.74001.7400-
12 Jun 20241.76001.79001.75001.79001.7900-
11 Jun 20241.79001.79001.75001.75001.7500-
10 Jun 20241.78001.79001.77001.78001.7800-
07 Jun 20241.80001.80001.78001.78001.7800-
06 Jun 20241.78001.80001.78001.80001.8000-
05 Jun 20241.78001.79001.77001.78001.7800-
04 Jun 20241.84001.84001.77001.77001.7700-
03 Jun 20241.85001.85001.82001.84001.8400-
31 May 20241.83001.83001.79001.83001.8300-
30 May 20241.77001.82001.74001.82001.8200-
29 May 20241.83001.83001.77001.77001.7700-
28 May 20241.84001.86001.82001.83001.8300-
27 May 20241.86001.93001.84001.84001.8400-
24 May 20241.84001.87001.83001.86001.8600-
23 May 20241.79001.83001.79001.82001.8200-
22 May 20241.81001.81001.77001.78001.7800-
21 May 20241.79001.80001.75001.80001.8000-
20 May 20241.78001.81001.78001.79001.7900-
17 May 20241.82001.82001.78001.78001.7800-
16 May 20241.84001.84001.81001.81001.8100-
15 May 20241.83001.83001.81001.83001.8300-
14 May 20241.81001.82001.77001.82001.8200-
13 May 20241.87001.87001.80001.80001.8000-
10 May 20241.79001.85001.79001.85001.8500-
09 May 20241.78001.78001.77001.78001.7800-
08 May 20241.78001.78001.78001.78001.7800-
07 May 20241.79001.82001.79001.79001.7900-
06 May 20241.79001.79001.79001.79001.7900-
03 May 20241.75001.81001.75001.81001.8100-
02 May 20241.65001.74001.65001.74001.7400-
30 Apr 20241.72001.73001.71001.71001.7100-
29 Apr 20241.69001.72001.69001.71001.7100-
26 Apr 20241.62001.70001.62001.68001.6800-
25 Apr 20241.62001.66001.61001.64001.6400-
24 Apr 20241.62001.65001.61001.62001.6200-
23 Apr 20241.59001.61001.59001.61001.6100-
22 Apr 20241.62001.62001.58001.58001.58003,160
19 Apr 20241.58001.60001.58001.59001.5900-
18 Apr 20241.58001.63001.58001.60001.6000-
17 Apr 20241.60001.62001.60001.61001.6100-
16 Apr 20241.62001.62001.60001.60001.6000-
15 Apr 20241.63001.65001.63001.64001.6400-
12 Apr 20241.66001.66001.62001.62001.6200-
11 Apr 20241.64001.65001.62001.65001.6500-
10 Apr 20241.67001.68001.64001.64001.6400-
09 Apr 20241.64001.67001.64001.66001.6600-
08 Apr 20241.63001.65001.63001.65001.6500-
05 Apr 20241.63001.64001.61001.64001.6400-
04 Apr 20241.72001.72001.64001.64001.6400-
03 Apr 20241.62001.69001.62001.69001.6900-
02 Apr 20241.63001.67001.62001.62001.6200-
28 Mar 20241.67001.67001.63001.64001.6400-
27 Mar 20241.68001.68001.65001.67001.6700-
26 Mar 20241.70001.70001.66001.68001.6800-
25 Mar 20241.70001.70001.69001.70001.7000-
22 Mar 20241.69001.71001.69001.70001.7000-
21 Mar 20241.70001.71001.70001.70001.7000-
20 Mar 20241.67001.68001.65001.68001.6800-
19 Mar 20241.63001.65001.62001.64001.6400-
18 Mar 20241.63001.63001.61001.63001.6300-
15 Mar 20241.67001.67001.63001.63001.6300-
14 Mar 20241.71001.71001.64001.66001.66003,660
14 Mar 20240.073 Dividend
13 Mar 20241.83001.83001.75001.75001.6770-
12 Mar 20241.80001.82001.78001.82001.7441-
11 Mar 20241.80001.80001.78001.79001.7153-
08 Mar 20241.79001.81001.78001.79001.7153-
07 Mar 20241.81001.81001.77001.79001.7153-
06 Mar 20241.77001.79001.77001.79001.7153-
05 Mar 20241.78001.78001.77001.77001.6962-
04 Mar 20241.84001.84001.78001.79001.7153-
01 Mar 20241.82001.84001.81001.84001.7632-
29 Feb 20241.80001.82001.80001.81001.7345-
28 Feb 20241.85001.85001.79001.79001.7153-
27 Feb 20241.90001.96001.80001.84001.7632-
26 Feb 20241.91001.91001.88001.88001.8016-
23 Feb 20241.92001.92001.90001.91001.8303-
22 Feb 20241.92001.92001.91001.91001.8303-
21 Feb 20241.87001.90001.87001.90001.8207-
20 Feb 20241.87001.87001.85001.86001.7824-
19 Feb 20241.92001.92001.87001.87001.7920-
16 Feb 20241.92001.92001.91001.92001.8399-
15 Feb 20241.90001.91001.88001.91001.8303-
14 Feb 20241.89001.89001.87001.88001.8016-
13 Feb 20241.93001.93001.86001.89001.8112-
12 Feb 20241.89001.93001.89001.92001.8399-
09 Feb 20241.91001.91001.88001.89001.8112-
08 Feb 20241.92001.92001.88001.90001.8207-
07 Feb 20241.94001.94001.92001.92001.8399-
06 Feb 20241.92001.94001.91001.94001.8591-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...