Aena S.M.E., S.A. (A44.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:09AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | 5 |
| 03 Jul 2024 | 187.50 | 191.20 | 187.50 | 191.20 | 191.20 | - |
| 02 Jul 2024 | 187.00 | 188.30 | 187.00 | 188.30 | 188.30 | - |
| 01 Jul 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
| 28 Jun 2024 | 186.70 | 187.00 | 186.70 | 187.00 | 187.00 | - |
| 27 Jun 2024 | 187.40 | 188.00 | 187.40 | 188.00 | 188.00 | - |
| 26 Jun 2024 | 190.60 | 190.60 | 187.40 | 187.40 | 187.40 | 5 |
| 25 Jun 2024 | 186.00 | 186.80 | 186.00 | 186.80 | 186.80 | - |
| 24 Jun 2024 | 186.80 | 187.40 | 186.80 | 187.40 | 187.40 | - |
| 21 Jun 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | - |
| 20 Jun 2024 | 185.10 | 185.40 | 185.10 | 185.40 | 185.40 | - |
| 19 Jun 2024 | 184.70 | 185.40 | 184.70 | 185.40 | 185.40 | - |
| 18 Jun 2024 | 183.20 | 185.60 | 183.20 | 185.60 | 185.60 | 44 |
| 17 Jun 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 14 Jun 2024 | 183.10 | 184.20 | 183.10 | 184.20 | 184.20 | - |
| 13 Jun 2024 | 184.70 | 185.50 | 184.70 | 185.50 | 185.50 | - |
| 12 Jun 2024 | 180.60 | 185.70 | 180.60 | 185.70 | 185.70 | - |
| 11 Jun 2024 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | - |
| 10 Jun 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | 100 |
| 07 Jun 2024 | 183.50 | 184.10 | 183.50 | 184.10 | 184.10 | - |
| 06 Jun 2024 | 183.80 | 183.80 | 182.30 | 182.30 | 182.30 | - |
| 05 Jun 2024 | 180.60 | 180.60 | 180.30 | 180.30 | 180.30 | - |
| 04 Jun 2024 | 179.80 | 181.00 | 179.80 | 181.00 | 181.00 | - |
| 03 Jun 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
| 31 May 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
| 30 May 2024 | 176.10 | 179.80 | 176.10 | 179.80 | 179.80 | - |
| 29 May 2024 | 175.70 | 177.00 | 175.70 | 177.00 | 177.00 | - |
| 28 May 2024 | 178.40 | 178.40 | 177.20 | 177.20 | 177.20 | - |
| 27 May 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | - |
| 24 May 2024 | 177.70 | 177.70 | 177.10 | 177.10 | 177.10 | - |
| 23 May 2024 | 178.60 | 179.80 | 178.60 | 179.80 | 179.80 | - |
| 22 May 2024 | 177.40 | 178.10 | 177.40 | 178.10 | 178.10 | - |
| 21 May 2024 | 178.00 | 178.80 | 178.00 | 178.80 | 178.80 | - |
| 20 May 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
| 17 May 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
| 16 May 2024 | 180.40 | 180.40 | 180.10 | 180.10 | 180.10 | - |
| 15 May 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
| 14 May 2024 | 179.30 | 180.90 | 179.30 | 180.90 | 180.90 | - |
| 13 May 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | - |
| 10 May 2024 | 173.90 | 175.70 | 173.90 | 175.70 | 175.70 | - |
| 09 May 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - |
| 08 May 2024 | 173.30 | 175.00 | 173.30 | 175.00 | 175.00 | - |
| 07 May 2024 | 172.30 | 173.50 | 172.30 | 173.50 | 173.50 | - |
| 06 May 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
| 03 May 2024 | 172.70 | 172.80 | 172.70 | 172.80 | 172.80 | - |
| 03 May 2024 | 7.66 Dividend | |||||
| 02 May 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 170.44 | - |
| 30 Apr 2024 | 173.00 | 173.00 | 170.90 | 170.90 | 163.55 | - |
| 29 Apr 2024 | 176.90 | 176.90 | 175.00 | 175.00 | 167.47 | - |
| 26 Apr 2024 | 175.40 | 175.70 | 175.40 | 175.70 | 168.14 | - |
| 25 Apr 2024 | 175.30 | 175.30 | 174.60 | 174.60 | 167.09 | - |
| 24 Apr 2024 | 174.60 | 175.60 | 174.60 | 175.60 | 168.05 | - |
| 23 Apr 2024 | 171.40 | 176.00 | 171.40 | 176.00 | 168.43 | - |
| 22 Apr 2024 | 173.10 | 173.10 | 172.90 | 172.90 | 165.46 | - |
| 19 Apr 2024 | 172.60 | 172.60 | 172.50 | 172.50 | 165.08 | - |
| 18 Apr 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 167.09 | - |
| 17 Apr 2024 | 172.60 | 174.30 | 172.60 | 174.30 | 166.80 | - |
| 16 Apr 2024 | 172.90 | 173.40 | 172.90 | 173.40 | 165.94 | - |
| 15 Apr 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 166.23 | - |
| 12 Apr 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 166.23 | - |
| 11 Apr 2024 | 176.60 | 176.60 | 173.60 | 173.60 | 166.13 | - |
| 10 Apr 2024 | 178.00 | 178.00 | 177.40 | 177.40 | 169.77 | - |
| 09 Apr 2024 | 177.90 | 178.50 | 177.90 | 178.50 | 170.82 | - |
| 08 Apr 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 169.77 | - |
| 05 Apr 2024 | 177.90 | 177.90 | 175.90 | 177.20 | 169.58 | 52 |
| 04 Apr 2024 | 179.40 | 181.50 | 177.30 | 177.30 | 169.67 | 20 |
| 03 Apr 2024 | 179.50 | 180.40 | 179.50 | 180.40 | 172.64 | - |
| 02 Apr 2024 | 182.00 | 182.00 | 180.10 | 180.10 | 172.35 | 700 |
| 28 Mar 2024 | 180.70 | 182.30 | 180.70 | 182.30 | 174.46 | - |
| 27 Mar 2024 | 179.90 | 180.85 | 179.90 | 180.85 | 173.07 | 9 |
| 26 Mar 2024 | 179.80 | 180.30 | 179.80 | 180.30 | 172.55 | - |
| 25 Mar 2024 | 179.65 | 179.65 | 178.85 | 178.85 | 171.16 | - |
| 22 Mar 2024 | 179.70 | 179.90 | 179.70 | 179.90 | 172.16 | - |
| 21 Mar 2024 | 180.15 | 180.15 | 178.75 | 178.75 | 171.06 | - |
| 20 Mar 2024 | 177.10 | 180.20 | 177.10 | 180.20 | 172.45 | - |
| 19 Mar 2024 | 176.10 | 176.55 | 176.10 | 176.55 | 168.96 | - |
| 18 Mar 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 170.20 | - |
| 15 Mar 2024 | 178.55 | 179.00 | 178.55 | 179.00 | 171.30 | - |
| 14 Mar 2024 | 181.45 | 181.45 | 179.25 | 179.25 | 171.54 | - |
| 13 Mar 2024 | 181.50 | 182.05 | 181.50 | 182.05 | 174.22 | - |
| 12 Mar 2024 | 178.80 | 182.15 | 178.80 | 182.15 | 174.32 | - |
| 11 Mar 2024 | 178.25 | 179.05 | 178.25 | 179.05 | 171.35 | - |
| 08 Mar 2024 | 176.10 | 178.80 | 176.10 | 178.80 | 171.11 | - |
| 07 Mar 2024 | 175.60 | 175.60 | 175.55 | 175.55 | 168.00 | - |
| 06 Mar 2024 | 176.05 | 177.10 | 176.05 | 177.10 | 169.48 | - |
| 05 Mar 2024 | 176.20 | 176.30 | 176.20 | 176.30 | 168.72 | - |
| 04 Mar 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 166.71 | - |
| 01 Mar 2024 | 173.70 | 175.00 | 173.70 | 175.00 | 167.47 | - |
| 29 Feb 2024 | 173.70 | 175.45 | 173.70 | 175.45 | 167.90 | - |
| 28 Feb 2024 | 175.75 | 175.75 | 175.50 | 175.50 | 167.95 | - |
| 27 Feb 2024 | 175.70 | 175.70 | 172.65 | 172.65 | 165.22 | 50 |
| 26 Feb 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 168.53 | - |
| 23 Feb 2024 | 173.15 | 175.80 | 173.15 | 175.80 | 168.24 | - |
| 22 Feb 2024 | 172.15 | 172.15 | 171.20 | 171.75 | 164.36 | 9 |
| 21 Feb 2024 | 172.95 | 172.95 | 171.90 | 171.90 | 164.51 | - |
| 20 Feb 2024 | 168.40 | 170.25 | 168.40 | 170.25 | 162.93 | - |
| 19 Feb 2024 | 167.35 | 167.90 | 167.35 | 167.90 | 160.68 | - |
| 16 Feb 2024 | 165.75 | 166.40 | 165.75 | 166.40 | 159.24 | - |
| 15 Feb 2024 | 167.25 | 167.25 | 166.45 | 166.45 | 159.29 | - |
| 14 Feb 2024 | 165.10 | 166.60 | 165.10 | 166.60 | 159.43 | - |
| *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.