abrdn PLC (T3V2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:18PM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | - |
| 25 Jun 2024 | 1.7700 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | - |
| 24 Jun 2024 | 1.7400 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | - |
| 21 Jun 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7600 | 1.7600 | - |
| 20 Jun 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | - |
| 19 Jun 2024 | 1.7500 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | - |
| 18 Jun 2024 | 1.7200 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | - |
| 17 Jun 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 14 Jun 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | - |
| 13 Jun 2024 | 1.7500 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | - |
| 12 Jun 2024 | 1.7100 | 1.7900 | 1.7100 | 1.7900 | 1.7900 | - |
| 11 Jun 2024 | 1.7400 | 1.7700 | 1.7100 | 1.7100 | 1.7100 | - |
| 10 Jun 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | - |
| 07 Jun 2024 | 1.8100 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | - |
| 06 Jun 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7900 | 1.7900 | - |
| 05 Jun 2024 | 1.7400 | 1.7700 | 1.7300 | 1.7300 | 1.7300 | - |
| 04 Jun 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 03 Jun 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 31 May 2024 | 1.7900 | 1.8200 | 1.7500 | 1.7800 | 1.7800 | - |
| 30 May 2024 | 1.7300 | 1.7600 | 1.6800 | 1.7600 | 1.7600 | - |
| 29 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 28 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 27 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 24 May 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8000 | 1.8000 | - |
| 23 May 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | - |
| 22 May 2024 | 1.7600 | 1.7900 | 1.7400 | 1.7900 | 1.7900 | - |
| 21 May 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | - |
| 20 May 2024 | 1.7400 | 1.8100 | 1.7400 | 1.7800 | 1.7800 | - |
| 17 May 2024 | 1.7800 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | - |
| 16 May 2024 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 1,330 |
| 15 May 2024 | 1.7800 | 1.8600 | 1.7700 | 1.7800 | 1.7800 | 3,000 |
| 14 May 2024 | 1.7700 | 1.8200 | 1.7600 | 1.7900 | 1.7900 | 1,200 |
| 13 May 2024 | 1.8100 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | - |
| 10 May 2024 | 1.7400 | 1.8300 | 1.7400 | 1.8300 | 1.8300 | - |
| 09 May 2024 | 1.7500 | 1.7800 | 1.7400 | 1.7700 | 1.7700 | - |
| 08 May 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7700 | 1.7700 | - |
| 07 May 2024 | 1.8000 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | - |
| 06 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 03 May 2024 | 1.7100 | 1.8100 | 1.7100 | 1.8100 | 1.8100 | - |
| 02 May 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | - |
| 30 Apr 2024 | 1.7400 | 1.7500 | 1.6800 | 1.7500 | 1.7500 | 1,600 |
| 29 Apr 2024 | 1.7000 | 1.7100 | 1.6600 | 1.7100 | 1.7100 | - |
| 26 Apr 2024 | 1.6700 | 1.7100 | 1.6600 | 1.6900 | 1.6900 | - |
| 25 Apr 2024 | 1.5700 | 1.6600 | 1.5700 | 1.6400 | 1.6400 | - |
| 24 Apr 2024 | 1.5800 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | - |
| 23 Apr 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | - |
| 22 Apr 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | - |
| 19 Apr 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 2,000 |
| 18 Apr 2024 | 1.5700 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | - |
| 17 Apr 2024 | 1.5700 | 1.6200 | 1.5700 | 1.5900 | 1.5900 | - |
| 16 Apr 2024 | 1.6100 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | - |
| 15 Apr 2024 | 1.5900 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | - |
| 12 Apr 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | - |
| 11 Apr 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 200 |
| 10 Apr 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6400 | 1.6400 | - |
| 09 Apr 2024 | 1.6500 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 350 |
| 08 Apr 2024 | 1.5900 | 1.6500 | 1.5900 | 1.6400 | 1.6400 | - |
| 05 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 04 Apr 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 3,000 |
| 03 Apr 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | - |
| 02 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 28 Mar 2024 | 1.6200 | 1.6600 | 1.6100 | 1.6500 | 1.6500 | - |
| 27 Mar 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | - |
| 26 Mar 2024 | 1.6500 | 1.7100 | 1.6300 | 1.6800 | 1.6800 | 1,000 |
| 25 Mar 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | - |
| 22 Mar 2024 | 1.7000 | 1.7100 | 1.6600 | 1.7100 | 1.7100 | - |
| 21 Mar 2024 | 1.6300 | 1.7200 | 1.6300 | 1.7100 | 1.7100 | - |
| 20 Mar 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | - |
| 19 Mar 2024 | 1.5800 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | - |
| 18 Mar 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | - |
| 15 Mar 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | - |
| 14 Mar 2024 | 1.7000 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 300 |
| 14 Mar 2024 | 0.073 Dividend | |||||
| 13 Mar 2024 | 1.7700 | 1.8000 | 1.7200 | 1.7200 | 1.6470 | - |
| 12 Mar 2024 | 1.7400 | 1.8500 | 1.7400 | 1.7700 | 1.6949 | 1,969 |
| 11 Mar 2024 | 1.7500 | 1.7700 | 1.7300 | 1.7300 | 1.6566 | - |
| 08 Mar 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7600 | 1.6853 | - |
| 07 Mar 2024 | 1.7500 | 1.8100 | 1.7500 | 1.8000 | 1.7236 | - |
| 06 Mar 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7500 | 1.6757 | - |
| 05 Mar 2024 | 1.7400 | 1.7700 | 1.7200 | 1.7700 | 1.6949 | - |
| 04 Mar 2024 | 1.7800 | 1.7800 | 1.7300 | 1.7300 | 1.6566 | - |
| 01 Mar 2024 | 1.8300 | 1.8500 | 1.7500 | 1.8500 | 1.7715 | 1,100 |
| 29 Feb 2024 | 1.7500 | 1.8300 | 1.7500 | 1.8200 | 1.7428 | - |
| 28 Feb 2024 | 1.7900 | 1.8800 | 1.7600 | 1.7600 | 1.6853 | 8,927 |
| 27 Feb 2024 | 1.8700 | 2.0000 | 1.7800 | 1.7800 | 1.7045 | 200 |
| 26 Feb 2024 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | 1.8098 | - |
| 23 Feb 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9100 | 1.8289 | - |
| 22 Feb 2024 | 1.8700 | 1.9100 | 1.8700 | 1.9100 | 1.8289 | - |
| 21 Feb 2024 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | 1.8098 | - |
| 20 Feb 2024 | 1.8400 | 1.8600 | 1.8300 | 1.8600 | 1.7811 | - |
| 19 Feb 2024 | 1.8800 | 1.8900 | 1.8400 | 1.8400 | 1.7619 | - |
| 16 Feb 2024 | 1.8700 | 1.9100 | 1.8600 | 1.8600 | 1.7811 | - |
| 15 Feb 2024 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.8194 | - |
| 14 Feb 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8800 | 1.8002 | - |
| 13 Feb 2024 | 1.8900 | 1.8900 | 1.8300 | 1.8300 | 1.7523 | 2,500 |
| 12 Feb 2024 | 1.9000 | 1.9200 | 1.8800 | 1.9200 | 1.8385 | - |
| 09 Feb 2024 | 1.8700 | 1.9100 | 1.8700 | 1.8900 | 1.8098 | - |
| 08 Feb 2024 | 1.8700 | 1.9200 | 1.8700 | 1.9100 | 1.8289 | - |
| 07 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8098 | - |
| 06 Feb 2024 | 1.8800 | 1.9500 | 1.8800 | 1.8800 | 1.8002 | 100 |
| *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.