UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.43 +1.98 (+2.52%) GOLD FUTURES
2,333.20 -15.90 (-0.68%) DOW
38,801.37 +212.21 (+0.55%) Bitcoin GBP
52,596.86 +182.26 (+0.35%)
abrdn PLC (T3V2.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:31PM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 1.7000 | 1.7200 | 1.6700 | 1.7200 | 1.7200 | 3,160 |
| 14 Jun 2024 | 1.7500 | 1.7500 | 1.6600 | 1.6700 | 1.6700 | - |
| 13 Jun 2024 | 1.7800 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | - |
| 12 Jun 2024 | 1.7600 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | - |
| 11 Jun 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | 1.7500 | - |
| 10 Jun 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | - |
| 07 Jun 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | - |
| 06 Jun 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | - |
| 05 Jun 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | - |
| 04 Jun 2024 | 1.8400 | 1.8400 | 1.7700 | 1.7700 | 1.7700 | - |
| 03 Jun 2024 | 1.8500 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | - |
| 31 May 2024 | 1.8300 | 1.8300 | 1.7900 | 1.8300 | 1.8300 | - |
| 30 May 2024 | 1.7700 | 1.8200 | 1.7400 | 1.8200 | 1.8200 | - |
| 29 May 2024 | 1.8300 | 1.8300 | 1.7700 | 1.7700 | 1.7700 | - |
| 28 May 2024 | 1.8400 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | - |
| 27 May 2024 | 1.8600 | 1.9300 | 1.8400 | 1.8400 | 1.8400 | - |
| 24 May 2024 | 1.8400 | 1.8700 | 1.8300 | 1.8600 | 1.8600 | - |
| 23 May 2024 | 1.7900 | 1.8300 | 1.7900 | 1.8200 | 1.8200 | - |
| 22 May 2024 | 1.8100 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | - |
| 21 May 2024 | 1.7900 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | - |
| 20 May 2024 | 1.7800 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | - |
| 17 May 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | - |
| 16 May 2024 | 1.8400 | 1.8400 | 1.8100 | 1.8100 | 1.8100 | - |
| 15 May 2024 | 1.8300 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | - |
| 14 May 2024 | 1.8100 | 1.8200 | 1.7700 | 1.8200 | 1.8200 | - |
| 13 May 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | - |
| 10 May 2024 | 1.7900 | 1.8500 | 1.7900 | 1.8500 | 1.8500 | - |
| 09 May 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | - |
| 08 May 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 07 May 2024 | 1.7900 | 1.8200 | 1.7900 | 1.7900 | 1.7900 | - |
| 06 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 03 May 2024 | 1.7500 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | - |
| 02 May 2024 | 1.6500 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | - |
| 30 Apr 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | - |
| 29 Apr 2024 | 1.6900 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | - |
| 26 Apr 2024 | 1.6200 | 1.7000 | 1.6200 | 1.6800 | 1.6800 | - |
| 25 Apr 2024 | 1.6200 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | - |
| 24 Apr 2024 | 1.6200 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | - |
| 23 Apr 2024 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | - |
| 22 Apr 2024 | 1.6200 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 3,160 |
| 19 Apr 2024 | 1.5800 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | - |
| 18 Apr 2024 | 1.5800 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | - |
| 17 Apr 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | - |
| 16 Apr 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | - |
| 15 Apr 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | - |
| 12 Apr 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | - |
| 11 Apr 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | - |
| 10 Apr 2024 | 1.6700 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | - |
| 09 Apr 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | - |
| 08 Apr 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | - |
| 05 Apr 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | - |
| 04 Apr 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | - |
| 03 Apr 2024 | 1.6200 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | - |
| 02 Apr 2024 | 1.6300 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | - |
| 28 Mar 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | - |
| 27 Mar 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | - |
| 26 Mar 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | - |
| 25 Mar 2024 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | - |
| 22 Mar 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | - |
| 21 Mar 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | - |
| 20 Mar 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | - |
| 19 Mar 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | - |
| 18 Mar 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | - |
| 15 Mar 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | - |
| 14 Mar 2024 | 1.7100 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 3,660 |
| 14 Mar 2024 | 0.073 Dividend | |||||
| 13 Mar 2024 | 1.8300 | 1.8300 | 1.7500 | 1.7500 | 1.6770 | - |
| 12 Mar 2024 | 1.8000 | 1.8200 | 1.7800 | 1.8200 | 1.7441 | - |
| 11 Mar 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7153 | - |
| 08 Mar 2024 | 1.7900 | 1.8100 | 1.7800 | 1.7900 | 1.7153 | - |
| 07 Mar 2024 | 1.8100 | 1.8100 | 1.7700 | 1.7900 | 1.7153 | - |
| 06 Mar 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | 1.7153 | - |
| 05 Mar 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.6962 | - |
| 04 Mar 2024 | 1.8400 | 1.8400 | 1.7800 | 1.7900 | 1.7153 | - |
| 01 Mar 2024 | 1.8200 | 1.8400 | 1.8100 | 1.8400 | 1.7632 | - |
| 29 Feb 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8100 | 1.7345 | - |
| 28 Feb 2024 | 1.8500 | 1.8500 | 1.7900 | 1.7900 | 1.7153 | - |
| 27 Feb 2024 | 1.9000 | 1.9600 | 1.8000 | 1.8400 | 1.7632 | - |
| 26 Feb 2024 | 1.9100 | 1.9100 | 1.8800 | 1.8800 | 1.8016 | - |
| 23 Feb 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9100 | 1.8303 | - |
| 22 Feb 2024 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1.8303 | - |
| 21 Feb 2024 | 1.8700 | 1.9000 | 1.8700 | 1.9000 | 1.8207 | - |
| 20 Feb 2024 | 1.8700 | 1.8700 | 1.8500 | 1.8600 | 1.7824 | - |
| 19 Feb 2024 | 1.9200 | 1.9200 | 1.8700 | 1.8700 | 1.7920 | - |
| 16 Feb 2024 | 1.9200 | 1.9200 | 1.9100 | 1.9200 | 1.8399 | - |
| 15 Feb 2024 | 1.9000 | 1.9100 | 1.8800 | 1.9100 | 1.8303 | - |
| 14 Feb 2024 | 1.8900 | 1.8900 | 1.8700 | 1.8800 | 1.8016 | - |
| 13 Feb 2024 | 1.9300 | 1.9300 | 1.8600 | 1.8900 | 1.8112 | - |
| 12 Feb 2024 | 1.8900 | 1.9300 | 1.8900 | 1.9200 | 1.8399 | - |
| 09 Feb 2024 | 1.9100 | 1.9100 | 1.8800 | 1.8900 | 1.8112 | - |
| 08 Feb 2024 | 1.9200 | 1.9200 | 1.8800 | 1.9000 | 1.8207 | - |
| 07 Feb 2024 | 1.9400 | 1.9400 | 1.9200 | 1.9200 | 1.8399 | - |
| 06 Feb 2024 | 1.9200 | 1.9400 | 1.9100 | 1.9400 | 1.8591 | - |
| 05 Feb 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | 1.8303 | - |
| 02 Feb 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9500 | 1.8687 | - |
| 01 Feb 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9400 | 1.8591 | - |
| 31 Jan 2024 | 1.9800 | 1.9900 | 1.9800 | 1.9800 | 1.8974 | - |
| 30 Jan 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9700 | 1.8878 | - |
| 29 Jan 2024 | 2.0400 | 2.0400 | 1.9800 | 1.9900 | 1.9070 | - |
| 26 Jan 2024 | 2.0200 | 2.0400 | 2.0000 | 2.0400 | 1.9549 | - |
| *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.