AO World plc (81A.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:10AM CEST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 444 |
| Jun 21, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Jun 20, 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | - |
| Jun 19, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | - |
| Jun 18, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Jun 17, 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | - |
| Jun 14, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | - |
| Jun 13, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | - |
| Jun 12, 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | - |
| Jun 11, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | - |
| Jun 10, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Jun 07, 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | - |
| Jun 06, 2024 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | - |
| Jun 05, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | - |
| Jun 04, 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | - |
| Jun 03, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| May 31, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| May 30, 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | - |
| May 29, 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | - |
| May 28, 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | - |
| May 27, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| May 24, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | - |
| May 23, 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | - |
| May 22, 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | - |
| May 21, 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | - |
| May 20, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| May 17, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| May 16, 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | - |
| May 15, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| May 14, 2024 | 1.2500 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 444 |
| May 13, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| May 10, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | - |
| May 09, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| May 08, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | - |
| May 07, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | - |
| May 06, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| May 03, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | - |
| May 02, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Apr 30, 2024 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | - |
| Apr 29, 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | - |
| Apr 26, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | - |
| Apr 25, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | - |
| Apr 24, 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | - |
| Apr 23, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Apr 22, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | - |
| Apr 19, 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | - |
| Apr 18, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Apr 17, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | - |
| Apr 16, 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | - |
| Apr 15, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Apr 12, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Apr 11, 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | - |
| Apr 10, 2024 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | - |
| Apr 09, 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | - |
| Apr 08, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Apr 05, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | - |
| Apr 04, 2024 | 1.2300 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | - |
| Apr 03, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Apr 02, 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | - |
| Mar 28, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 400 |
| Mar 27, 2024 | 1.0240 | 1.0240 | 0.9990 | 0.9990 | 0.9990 | - |
| Mar 26, 2024 | 1.0280 | 1.0280 | 1.0060 | 1.0060 | 1.0060 | - |
| Mar 25, 2024 | 1.0480 | 1.0480 | 0.9980 | 0.9980 | 0.9980 | - |
| Mar 22, 2024 | 1.0420 | 1.0420 | 1.0140 | 1.0140 | 1.0140 | - |
| Mar 21, 2024 | 1.0480 | 1.0480 | 1.0440 | 1.0440 | 1.0440 | - |
| Mar 20, 2024 | 1.0460 | 1.0460 | 1.0180 | 1.0180 | 1.0180 | - |
| Mar 19, 2024 | 1.0460 | 1.0460 | 1.0220 | 1.0220 | 1.0220 | - |
| Mar 18, 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
| Mar 15, 2024 | 1.0460 | 1.0460 | 1.0180 | 1.0180 | 1.0180 | - |
| Mar 14, 2024 | 1.0580 | 1.0580 | 1.0360 | 1.0360 | 1.0360 | - |
| Mar 13, 2024 | 1.0540 | 1.0540 | 1.0440 | 1.0440 | 1.0440 | - |
| Mar 12, 2024 | 1.0340 | 1.0380 | 1.0340 | 1.0380 | 1.0380 | - |
| Mar 11, 2024 | 1.0560 | 1.0560 | 1.0280 | 1.0280 | 1.0280 | - |
| Mar 08, 2024 | 1.0120 | 1.0400 | 1.0120 | 1.0400 | 1.0400 | - |
| Mar 07, 2024 | 1.0020 | 1.0100 | 1.0020 | 1.0100 | 1.0100 | - |
| Mar 06, 2024 | 1.0640 | 1.0640 | 1.0080 | 1.0080 | 1.0080 | - |
| Mar 05, 2024 | 1.0340 | 1.0340 | 1.0120 | 1.0120 | 1.0120 | - |
| Mar 04, 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
| Mar 01, 2024 | 1.0560 | 1.0560 | 1.0540 | 1.0540 | 1.0540 | - |
| Feb 29, 2024 | 1.0400 | 1.0400 | 1.0340 | 1.0340 | 1.0340 | - |
| Feb 28, 2024 | 1.0400 | 1.0400 | 1.0120 | 1.0120 | 1.0120 | - |
| Feb 27, 2024 | 1.0380 | 1.0380 | 1.0260 | 1.0260 | 1.0260 | - |
| Feb 26, 2024 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | - |
| Feb 23, 2024 | 1.0460 | 1.0460 | 1.0200 | 1.0200 | 1.0200 | - |
| Feb 22, 2024 | 1.0260 | 1.0320 | 1.0260 | 1.0320 | 1.0320 | - |
| Feb 21, 2024 | 1.0080 | 1.0080 | 0.9920 | 0.9920 | 0.9920 | - |
| Feb 20, 2024 | 1.0040 | 1.0040 | 0.9860 | 0.9860 | 0.9860 | - |
| Feb 19, 2024 | 1.0180 | 1.0180 | 0.9840 | 0.9840 | 0.9840 | - |
| Feb 16, 2024 | 1.0100 | 1.0100 | 0.9830 | 0.9830 | 0.9830 | - |
| Feb 15, 2024 | 0.9680 | 0.9830 | 0.9680 | 0.9830 | 0.9830 | - |
| Feb 14, 2024 | 0.9660 | 0.9730 | 0.9660 | 0.9730 | 0.9730 | - |
| Feb 13, 2024 | 0.9980 | 0.9980 | 0.9840 | 0.9840 | 0.9840 | - |
| Feb 12, 2024 | 0.9910 | 0.9950 | 0.9910 | 0.9950 | 0.9950 | - |
| Feb 09, 2024 | 1.0260 | 1.0260 | 0.9750 | 0.9750 | 0.9750 | - |
| Feb 08, 2024 | 0.9920 | 0.9950 | 0.9920 | 0.9950 | 0.9950 | - |
| Feb 07, 2024 | 1.0020 | 1.0020 | 0.9900 | 0.9900 | 0.9900 | - |
| Feb 06, 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
| Feb 05, 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
| Feb 02, 2024 | 1.0160 | 1.0160 | 0.9750 | 0.9750 | 0.9750 | - |
| Feb 01, 2024 | 1.0360 | 1.0360 | 0.9880 | 0.9880 | 0.9880 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.