UK markets closed

Ashtead Technology Holdings Plc (Y9R.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
9.900.00 (0.00%)
At close: 03:29PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 20249.8510.109.859.909.90-
15 May 20249.6510.009.6510.0010.00-
14 May 20249.5010.509.5010.5010.50120
13 May 20249.309.609.309.559.55-
10 May 20249.559.759.559.709.70-
09 May 20249.309.809.309.809.80-
08 May 20249.5010.109.459.459.4564
07 May 20248.909.508.909.509.50-
06 May 20249.959.959.959.959.95396
03 May 20249.009.859.009.859.85204
02 May 20248.909.108.909.059.05-
02 May 20240.011 Dividend
30 Apr 20249.309.309.309.309.29-
29 Apr 20249.009.359.009.359.34-
26 Apr 20248.759.008.759.008.99-
25 Apr 20248.608.858.608.858.84-
24 Apr 20248.508.808.308.808.79-
23 Apr 20248.308.508.308.508.49-
22 Apr 20248.508.508.458.458.44-
19 Apr 20248.308.308.308.308.29-
18 Apr 20248.308.308.308.308.29-
17 Apr 20247.758.307.758.308.29-
16 Apr 20248.558.557.607.657.64-
15 Apr 20248.658.808.658.758.74-
12 Apr 20248.708.958.708.908.89-
11 Apr 20248.908.908.858.858.84-
10 Apr 20248.658.858.658.858.84-
09 Apr 20248.908.958.858.958.94-
08 Apr 20248.659.058.659.059.04-
05 Apr 20248.708.808.608.758.74-
04 Apr 20248.458.808.458.808.79-
03 Apr 20248.708.708.608.608.59-
02 Apr 20248.558.758.558.708.69-
28 Mar 20248.308.708.308.708.69-
27 Mar 20248.358.358.358.358.34-
26 Mar 20248.308.308.208.208.19-
25 Mar 20248.208.458.208.458.44-
22 Mar 20248.508.608.358.358.34-
21 Mar 20248.258.658.258.658.64-
20 Mar 20248.158.358.158.358.34-
19 Mar 20248.358.408.258.258.24-
18 Mar 20248.558.558.408.408.3950
15 Mar 20248.258.558.258.558.54-
14 Mar 20248.058.308.058.308.29-
13 Mar 20248.008.108.008.058.04-
12 Mar 20247.908.007.858.007.99-
11 Mar 20248.108.158.058.058.04-
08 Mar 20248.208.408.208.408.39-
07 Mar 20248.458.458.458.458.44-
06 Mar 20248.458.458.458.458.44-
05 Mar 20248.158.408.158.408.39-
04 Mar 20247.908.257.908.258.24-
01 Mar 20247.908.157.908.108.09-
29 Feb 20247.757.907.757.907.89-
28 Feb 20247.707.957.707.957.94-
27 Feb 20247.607.857.607.857.84-
26 Feb 20247.557.857.557.857.84-
23 Feb 20247.807.907.807.807.79-
22 Feb 20247.858.007.858.007.99-
21 Feb 20247.658.407.658.408.3928
20 Feb 20247.908.107.907.957.94-
19 Feb 20248.258.458.108.108.09-
16 Feb 20248.058.458.058.458.44-
15 Feb 20247.758.107.758.108.09-
14 Feb 20247.657.957.657.957.94-
13 Feb 20247.657.757.657.707.69-
12 Feb 20247.657.807.657.807.79-
09 Feb 20247.757.907.757.907.89-
08 Feb 20247.657.957.657.957.94-
07 Feb 20247.407.707.407.707.69-
06 Feb 20247.557.707.557.657.64-
05 Feb 20247.607.807.607.807.79-
02 Feb 20247.407.857.407.857.84-
01 Feb 20247.457.657.457.657.64-
31 Jan 20247.357.657.357.657.64-
30 Jan 20247.707.707.707.707.69-
29 Jan 20247.757.757.757.757.74-
26 Jan 20247.307.307.307.307.29-
25 Jan 20246.956.956.956.956.94-
24 Jan 20246.956.956.956.956.94-
23 Jan 20246.856.856.856.856.84-
22 Jan 20246.906.906.906.906.89-
19 Jan 20246.906.906.906.906.89-
18 Jan 20246.806.806.806.806.79-
17 Jan 20246.706.706.706.706.69-
16 Jan 20246.956.956.956.956.9468
15 Jan 20246.706.706.706.706.69-
12 Jan 20246.706.706.706.706.69-
11 Jan 20246.656.656.656.656.64-
10 Jan 20246.856.856.856.856.84-
09 Jan 20246.956.956.956.956.94-
08 Jan 20246.956.956.956.956.94-
05 Jan 20246.806.806.806.806.79-
04 Jan 20246.556.556.556.556.54-
03 Jan 20246.906.906.906.906.89-
02 Jan 20247.007.007.007.006.99-
29 Dec 20236.956.956.956.956.94-
28 Dec 20236.956.956.956.956.94-
27 Dec 20236.856.856.856.856.84-
22 Dec 20236.856.856.856.856.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...