Canada markets close in 4 hours 3 minutes

Aberforth Smaller Companies Trust Plc (0KJ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
16.10+0.10 (+0.63%)
As of 08:05AM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202416.1016.1016.1016.1016.10300
Apr 24, 202416.0016.0016.0016.0016.00-
Apr 23, 202415.6015.6015.6015.6015.60-
Apr 22, 202415.6015.6015.6015.6015.60-
Apr 19, 202415.6015.6015.6015.6015.60-
Apr 18, 202415.7015.7015.7015.7015.70-
Apr 17, 202415.7015.7015.7015.7015.70-
Apr 16, 202415.7015.7015.7015.7015.70-
Apr 15, 202415.8015.8015.8015.8015.80-
Apr 12, 202415.7015.7015.7015.7015.70-
Apr 11, 202415.6015.6015.6015.6015.60-
Apr 10, 202415.6015.6015.6015.6015.60-
Apr 09, 202415.6015.6015.6015.6015.60-
Apr 08, 202415.5015.5015.5015.5015.50-
Apr 05, 202415.6015.6015.6015.6015.60-
Apr 04, 202415.6015.6015.6015.6015.60-
Apr 03, 202415.5015.5015.5015.5015.50-
Apr 02, 202415.5015.5015.5015.5015.50-
Mar 28, 202415.5015.5015.5015.5015.50-
Mar 27, 202415.5015.5015.5015.5015.50-
Mar 26, 202415.5015.5015.5015.5015.50-
Mar 25, 202415.5015.5015.5015.5015.50-
Mar 22, 202415.5015.5015.5015.5015.50-
Mar 21, 202415.6015.6015.6015.6015.60-
Mar 20, 202415.5015.5015.5015.5015.50-
Mar 19, 202415.6015.6015.6015.6015.60-
Mar 18, 202415.7015.7015.7015.7015.70-
Mar 15, 202415.6015.6015.6015.6015.60-
Mar 14, 202415.6015.6015.6015.6015.60-
Mar 13, 202415.6015.6015.6015.6015.60-
Mar 12, 202415.7015.7015.7015.7015.70-
Mar 11, 202415.8015.8015.8015.8015.80-
Mar 08, 202415.6015.6015.6015.6015.60-
Mar 07, 202415.6015.6015.6015.6015.60-
Mar 06, 202415.4015.4015.4015.4015.40-
Mar 05, 202415.4015.4015.4015.4015.40-
Mar 04, 202415.1015.1015.1015.1015.10-
Mar 01, 202414.9014.9014.9014.9014.90-
Feb 29, 202414.7014.7014.7014.7014.70-
Feb 28, 202414.9014.9014.9014.9014.90-
Feb 27, 202414.7014.7014.7014.7014.70-
Feb 26, 202414.8014.8014.8014.8014.80-
Feb 23, 202414.8014.8014.8014.8014.80-
Feb 22, 202414.8014.8014.8014.8014.80-
Feb 21, 202414.7014.7014.7014.7014.70-
Feb 20, 202414.8014.8014.8014.8014.80-
Feb 19, 202414.8014.8014.8014.8014.80-
Feb 16, 202414.8014.8014.8014.8014.80-
Feb 15, 202414.7014.7014.7014.7014.70-
Feb 14, 202414.7014.7014.7014.7014.70-
Feb 13, 202414.9014.9014.9014.9014.90-
Feb 12, 202415.1015.1015.1015.1015.10-
Feb 09, 202415.1015.1015.1015.1015.10-
Feb 08, 202414.8014.8014.8014.8014.80-
Feb 08, 20240.440549 Dividend
Feb 07, 202415.5015.5015.5015.5015.06-
Feb 06, 202415.4015.4015.4015.4014.96-
Feb 05, 202415.4015.4015.4015.4014.96-
Feb 02, 202415.5015.5015.5015.5015.06-
Feb 01, 202415.5015.5015.5015.5015.06-
Jan 31, 202415.5015.5015.5015.5015.06-
Jan 30, 202415.5015.5015.5015.5015.06-
Jan 29, 202415.6015.6015.6015.6015.16-
Jan 26, 202415.5015.5015.5015.5015.06-
Jan 25, 202415.4015.4015.4015.4014.96-
Jan 24, 202415.5015.5015.5015.5015.06-
Jan 23, 202415.5015.5015.5015.5015.06-
Jan 22, 202415.2015.2015.2015.2014.77-
Jan 19, 202415.2015.2015.2015.2014.77-
Jan 18, 202415.0015.0015.0015.0014.57-
Jan 17, 202415.3015.3015.3015.3014.87-
Jan 16, 202415.3015.3015.3015.3014.87-
Jan 15, 202415.4015.4015.4015.4014.96-
Jan 12, 202415.4015.4015.4015.4014.96-
Jan 11, 202415.5015.5015.5015.5015.06-
Jan 10, 202415.4015.4015.4015.4014.96-
Jan 09, 202415.6015.6015.6015.6015.16-
Jan 08, 202415.5015.5015.5015.5015.06-
Jan 05, 202415.5015.5015.5015.5015.06-
Jan 04, 202415.5015.5015.5015.5015.06-
Jan 03, 202415.6015.6015.6015.6015.16-
Jan 02, 202415.7015.7015.7015.7015.25-
Dec 29, 202315.7015.7015.7015.7015.25-
Dec 28, 202315.7015.7015.7015.7015.25-
Dec 27, 202315.4015.4015.4015.4014.96-
Dec 22, 202315.5015.5015.5015.5015.06-
Dec 21, 202315.5015.5015.5015.5015.06-
Dec 20, 202315.3015.3015.3015.3014.87-
Dec 19, 202315.2015.2015.2015.2014.77-
Dec 18, 202315.3015.3015.3015.3014.87-
Dec 15, 202315.1015.1015.1015.1014.67-
Dec 14, 202314.9014.9014.9014.9014.48-
Dec 13, 202314.9014.9014.9014.9014.48-
Dec 12, 202314.9014.9014.9014.9014.48-
Dec 11, 202315.0015.0015.0015.0014.57-
Dec 08, 202314.9014.9014.9014.9014.48-
Dec 07, 202314.8014.8014.8014.8014.38-
Dec 06, 202314.9014.9014.9014.9014.48-
Dec 05, 202314.9014.9014.9014.9014.48-
Dec 04, 202315.0015.0015.0015.0014.57-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...