Aena SME SA (A44.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM 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 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | 18 |
| 03 Jul 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 02 Jul 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
| 01 Jul 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | - |
| 28 Jun 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
| 27 Jun 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
| 26 Jun 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - |
| 25 Jun 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - |
| 24 Jun 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | - |
| 21 Jun 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - |
| 20 Jun 2024 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | - |
| 19 Jun 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
| 18 Jun 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
| 17 Jun 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | - |
| 14 Jun 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | - |
| 13 Jun 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | - |
| 12 Jun 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | - |
| 11 Jun 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
| 10 Jun 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| 07 Jun 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
| 06 Jun 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
| 05 Jun 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | - |
| 04 Jun 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| 03 Jun 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | - |
| 31 May 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
| 30 May 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | - |
| 29 May 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
| 28 May 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
| 27 May 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 24 May 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
| 23 May 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | - |
| 22 May 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | - |
| 21 May 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | - |
| 20 May 2024 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | - |
| 17 May 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
| 16 May 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| 15 May 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
| 14 May 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 13 May 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 10 May 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
| 09 May 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | - |
| 08 May 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | - |
| 07 May 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
| 06 May 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 03 May 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | - |
| 03 May 2024 | 7.66 Dividend | |||||
| 02 May 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 162.24 | - |
| 30 Apr 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 167.30 | - |
| 29 Apr 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 168.45 | - |
| 26 Apr 2024 | 175.70 | 175.70 | 175.70 | 175.70 | 167.78 | - |
| 25 Apr 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 167.01 | - |
| 24 Apr 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 168.45 | - |
| 23 Apr 2024 | 172.90 | 172.90 | 172.90 | 172.90 | 165.10 | - |
| 22 Apr 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 166.16 | - |
| 19 Apr 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 164.53 | - |
| 18 Apr 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 167.40 | - |
| 17 Apr 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 164.72 | - |
| 16 Apr 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 162.62 | - |
| 15 Apr 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 165.49 | - |
| 12 Apr 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 165.96 | - |
| 11 Apr 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 169.59 | - |
| 10 Apr 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 171.03 | - |
| 09 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 169.50 | - |
| 08 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 169.50 | - |
| 05 Apr 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 169.40 | - |
| 04 Apr 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 172.36 | - |
| 03 Apr 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 171.12 | - |
| 02 Apr 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 173.99 | - |
| 28 Mar 2024 | 180.45 | 180.45 | 180.45 | 180.45 | 172.31 | - |
| 27 Mar 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 172.36 | - |
| 26 Mar 2024 | 179.15 | 179.15 | 179.15 | 179.15 | 171.07 | - |
| 25 Mar 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 171.69 | - |
| 22 Mar 2024 | 179.25 | 179.25 | 179.25 | 179.25 | 171.17 | - |
| 21 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 172.84 | - |
| 20 Mar 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 168.35 | - |
| 19 Mar 2024 | 175.55 | 175.55 | 175.55 | 175.55 | 167.64 | - |
| 18 Mar 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 169.88 | - |
| 15 Mar 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 170.83 | - |
| 14 Mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 173.79 | - |
| 13 Mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 173.79 | - |
| 12 Mar 2024 | 179.60 | 181.10 | 179.60 | 181.10 | 172.94 | 18 |
| 11 Mar 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 169.74 | - |
| 08 Mar 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 167.59 | - |
| 07 Mar 2024 | 176.45 | 176.45 | 176.45 | 176.45 | 168.49 | - |
| 06 Mar 2024 | 175.85 | 175.85 | 175.85 | 175.85 | 167.92 | - |
| 05 Mar 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 167.73 | - |
| 04 Mar 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 166.58 | - |
| 01 Mar 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 168.06 | - |
| 29 Feb 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 167.83 | - |
| 28 Feb 2024 | 172.65 | 172.65 | 172.65 | 172.65 | 164.87 | - |
| 27 Feb 2024 | 175.70 | 175.70 | 175.70 | 175.70 | 167.78 | - |
| 26 Feb 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 167.49 | - |
| 23 Feb 2024 | 172.45 | 172.45 | 172.45 | 172.45 | 164.68 | - |
| 22 Feb 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 165.01 | - |
| 21 Feb 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 162.72 | - |
| 20 Feb 2024 | 167.70 | 167.70 | 167.70 | 167.70 | 160.14 | - |
| 19 Feb 2024 | 166.55 | 166.55 | 166.55 | 166.55 | 159.04 | - |
| 16 Feb 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 157.94 | - |
| 15 Feb 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 159.57 | - |
| 14 Feb 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 159.33 | - |
| *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.