Admiral Group PLC (FLN.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 27 Jun 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 26 Jun 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 25 Jun 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 24 Jun 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 21 Jun 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 20 Jun 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 19 Jun 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 18 Jun 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 17 Jun 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 14 Jun 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 13 Jun 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 12 Jun 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 11 Jun 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 10 Jun 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 07 Jun 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 06 Jun 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 05 Jun 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 04 Jun 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 03 Jun 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 31 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 30 May 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 29 May 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 28 May 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 27 May 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 24 May 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 23 May 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 22 May 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 21 May 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 20 May 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 17 May 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 16 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 15 May 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 14 May 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 13 May 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 10 May 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 09 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 09 May 2024 | 0.166 Dividend | |||||
| 08 May 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.53 | - |
| 07 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.55 | - |
| 06 May 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.35 | - |
| 03 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.24 | - |
| 02 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.63 | - |
| 30 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.73 | - |
| 29 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.43 | - |
| 26 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.35 | - |
| 25 Apr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 31.97 | - |
| 24 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.23 | - |
| 23 Apr 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.11 | - |
| 22 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.59 | - |
| 19 Apr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.12 | - |
| 18 Apr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.30 | - |
| 17 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.35 | - |
| 16 Apr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.34 | - |
| 15 Apr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.10 | - |
| 12 Apr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.16 | - |
| 11 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.14 | - |
| 10 Apr 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.90 | - |
| 09 Apr 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.82 | - |
| 08 Apr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.74 | - |
| 05 Apr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.12 | - |
| 04 Apr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.30 | - |
| 03 Apr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.15 | - |
| 02 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.43 | - |
| 28 Mar 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.82 | - |
| 27 Mar 2024 | 32.90 | 32.94 | 32.90 | 32.94 | 32.77 | - |
| 26 Mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.75 | - |
| 25 Mar 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.51 | - |
| 22 Mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.67 | - |
| 21 Mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.86 | - |
| 20 Mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.10 | - |
| 19 Mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.98 | - |
| 18 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.51 | - |
| 15 Mar 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.81 | - |
| 14 Mar 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.93 | - |
| 13 Mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.75 | - |
| 12 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.21 | - |
| 11 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.79 | - |
| 08 Mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.41 | - |
| 07 Mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.85 | - |
| 06 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.16 | - |
| 05 Mar 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.69 | - |
| 04 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.17 | - |
| 01 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.94 | - |
| 29 Feb 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.07 | - |
| 28 Feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.75 | - |
| 27 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.84 | - |
| 26 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.35 | - |
| 23 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.89 | - |
| 22 Feb 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.96 | - |
| 21 Feb 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.96 | - |
| 20 Feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.77 | - |
| 19 Feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.05 | - |
| 16 Feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.05 | - |
| 15 Feb 2024 | 29.50 | 30.19 | 29.50 | 30.19 | 30.03 | 200 |
| 14 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.33 | - |
| 13 Feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.57 | - |
| 12 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.44 | - |
| 09 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.50 | - |
| 08 Feb 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.84 | - |
| *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.