Aston Martin Lagonda Global Holdings plc (A5SA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:43PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 1.6880 | 1.8060 | 1.6830 | 1.7700 | 1.7700 | 16,549 |
| Jun 27, 2024 | 1.7720 | 1.7720 | 1.7000 | 1.7400 | 1.7400 | 2,761 |
| Jun 26, 2024 | 1.8030 | 1.8030 | 1.7550 | 1.7550 | 1.7550 | 2,090 |
| Jun 25, 2024 | 1.7880 | 1.7880 | 1.7640 | 1.7640 | 1.7640 | 4 |
| Jun 24, 2024 | 1.7590 | 1.8600 | 1.7590 | 1.8600 | 1.8600 | 50 |
| Jun 21, 2024 | 1.7800 | 1.8570 | 1.7800 | 1.8570 | 1.8570 | 450 |
| Jun 20, 2024 | 1.6500 | 1.7890 | 1.6500 | 1.7890 | 1.7890 | 2,000 |
| Jun 19, 2024 | 1.6930 | 1.7690 | 1.6930 | 1.7300 | 1.7300 | 155 |
| Jun 18, 2024 | 1.6500 | 1.7370 | 1.6500 | 1.6930 | 1.6930 | 4,660 |
| Jun 17, 2024 | 1.6680 | 1.7000 | 1.6680 | 1.6900 | 1.6900 | 1,076 |
| Jun 14, 2024 | 1.7610 | 1.8540 | 1.7580 | 1.8540 | 1.8540 | 400 |
| Jun 13, 2024 | 1.7900 | 1.8220 | 1.7400 | 1.7430 | 1.7430 | 2,367 |
| Jun 12, 2024 | 1.8140 | 1.9030 | 1.8050 | 1.8100 | 1.8100 | 1,619 |
| Jun 11, 2024 | 1.8280 | 1.9580 | 1.8280 | 1.9580 | 1.9580 | 375 |
| Jun 10, 2024 | 2.0060 | 2.0060 | 1.8650 | 1.9250 | 1.9250 | 11,280 |
| Jun 07, 2024 | 2.0000 | 2.0480 | 1.8650 | 2.0080 | 2.0080 | 16,379 |
| Jun 06, 2024 | 1.8200 | 1.9850 | 1.8200 | 1.9320 | 1.9320 | 6,960 |
| Jun 05, 2024 | 1.7180 | 1.9190 | 1.7170 | 1.8280 | 1.8280 | 60,129 |
| Jun 04, 2024 | 1.7240 | 1.7950 | 1.7240 | 1.7950 | 1.7950 | 340 |
| Jun 03, 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7960 | 1.7960 | 4,270 |
| May 31, 2024 | 1.5930 | 1.7900 | 1.5930 | 1.7780 | 1.7780 | 42,670 |
| May 30, 2024 | 1.5490 | 1.6670 | 1.5490 | 1.6670 | 1.6670 | 365 |
| May 29, 2024 | 1.5740 | 1.5740 | 1.5100 | 1.5530 | 1.5530 | 10,851 |
| May 28, 2024 | 1.6020 | 1.6560 | 1.5620 | 1.6560 | 1.6560 | 27,550 |
| May 27, 2024 | 1.6000 | 1.6340 | 1.6000 | 1.6340 | 1.6340 | 4,187 |
| May 24, 2024 | 1.5620 | 1.5620 | 1.5460 | 1.5460 | 1.5460 | 50 |
| May 23, 2024 | 1.5800 | 1.6480 | 1.5800 | 1.6480 | 1.6480 | 2,000 |
| May 22, 2024 | 1.6200 | 1.6490 | 1.6000 | 1.6490 | 1.6490 | 35,807 |
| May 21, 2024 | 1.6860 | 1.6860 | 1.6220 | 1.6300 | 1.6300 | 4,595 |
| May 20, 2024 | 1.7280 | 1.7280 | 1.6680 | 1.7040 | 1.7040 | 1,531 |
| May 17, 2024 | 1.6250 | 1.6800 | 1.6250 | 1.6800 | 1.6800 | 700 |
| May 16, 2024 | 1.6510 | 1.6510 | 1.6300 | 1.6300 | 1.6300 | 4,700 |
| May 15, 2024 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 586 |
| May 14, 2024 | 1.5920 | 1.7000 | 1.5920 | 1.6520 | 1.6520 | 1,305 |
| May 13, 2024 | 1.5650 | 1.7020 | 1.5650 | 1.5650 | 1.5650 | 15,620 |
| May 10, 2024 | 1.5830 | 1.6510 | 1.5830 | 1.6430 | 1.6430 | 750 |
| May 09, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,500 |
| May 08, 2024 | 1.6000 | 1.6480 | 1.5590 | 1.5900 | 1.5900 | 24,078 |
| May 07, 2024 | 1.6420 | 1.6950 | 1.6200 | 1.6670 | 1.6670 | 10,004 |
| May 06, 2024 | 1.6200 | 1.6680 | 1.6170 | 1.6660 | 1.6660 | 2,596 |
| May 03, 2024 | 1.6230 | 1.7200 | 1.6230 | 1.6600 | 1.6600 | 6,000 |
| May 02, 2024 | 1.6100 | 1.6950 | 1.6000 | 1.6230 | 1.6230 | 85,759 |
| Apr 30, 2024 | 1.7980 | 1.8440 | 1.7980 | 1.8440 | 1.8440 | 222 |
| Apr 29, 2024 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | - |
| Apr 26, 2024 | 1.7490 | 1.8580 | 1.7490 | 1.8470 | 1.8470 | 775 |
| Apr 25, 2024 | 1.8720 | 1.8720 | 1.7600 | 1.7600 | 1.7600 | 9,200 |
| Apr 24, 2024 | 1.8010 | 1.8010 | 1.7720 | 1.7720 | 1.7720 | 50 |
| Apr 23, 2024 | 1.7760 | 1.8800 | 1.7760 | 1.8800 | 1.8800 | 2,351 |
| Apr 22, 2024 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | 100 |
| Apr 19, 2024 | 1.7690 | 1.7690 | 1.7500 | 1.7500 | 1.7500 | 100 |
| Apr 18, 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 2,680 |
| Apr 17, 2024 | 1.8200 | 1.9090 | 1.8000 | 1.8000 | 1.8000 | 2,106 |
| Apr 16, 2024 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | 75 |
| Apr 15, 2024 | 1.8130 | 1.8900 | 1.8130 | 1.8900 | 1.8900 | 8,000 |
| Apr 12, 2024 | 1.8980 | 1.9750 | 1.8900 | 1.8900 | 1.8900 | 2,686 |
| Apr 11, 2024 | 1.8860 | 1.9390 | 1.8620 | 1.8620 | 1.8620 | 5,110 |
| Apr 10, 2024 | 1.9150 | 2.0640 | 1.8610 | 1.9970 | 1.9970 | 13,030 |
| Apr 09, 2024 | 1.9110 | 2.0320 | 1.9110 | 2.0320 | 2.0320 | 500 |
| Apr 08, 2024 | 1.8660 | 1.8660 | 1.8300 | 1.8620 | 1.8620 | 1,666 |
| Apr 05, 2024 | 1.9050 | 1.9300 | 1.9050 | 1.9290 | 1.9290 | 5,760 |
| Apr 04, 2024 | 1.8610 | 2.0100 | 1.8610 | 2.0100 | 2.0100 | 1,390 |
| Apr 03, 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 870 |
| Apr 02, 2024 | 2.0960 | 2.0960 | 1.8660 | 1.8660 | 1.8660 | 3,954 |
| Mar 28, 2024 | 2.0360 | 2.0500 | 1.9790 | 1.9790 | 1.9790 | 34,870 |
| Mar 27, 2024 | 2.0800 | 2.0800 | 1.9670 | 1.9670 | 1.9670 | 3,300 |
| Mar 26, 2024 | 1.9830 | 2.0640 | 1.9830 | 2.0000 | 2.0000 | 10,300 |
| Mar 25, 2024 | 2.1020 | 2.1020 | 1.9770 | 1.9770 | 1.9770 | 1,750 |
| Mar 22, 2024 | 1.9360 | 2.1100 | 1.9360 | 2.1100 | 2.1100 | 1,530 |
| Mar 21, 2024 | 1.9870 | 2.1000 | 1.9580 | 1.9620 | 1.9620 | 3,502 |
| Mar 20, 2024 | 1.9240 | 2.1000 | 1.9220 | 2.1000 | 2.1000 | 625 |
| Mar 19, 2024 | 1.9490 | 2.0300 | 1.9490 | 2.0300 | 2.0300 | 1,000 |
| Mar 18, 2024 | 1.9510 | 2.0300 | 1.9510 | 2.0300 | 2.0300 | 1,631 |
| Mar 15, 2024 | 1.9170 | 1.9170 | 1.9140 | 1.9140 | 1.9140 | 12,000 |
| Mar 14, 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 500 |
| Mar 13, 2024 | 2.0200 | 2.0460 | 1.9320 | 2.0400 | 2.0400 | 6,500 |
| Mar 12, 2024 | 1.9720 | 2.0060 | 1.9200 | 2.0060 | 2.0060 | 11,450 |
| Mar 11, 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 50 |
| Mar 08, 2024 | 1.8490 | 1.9200 | 1.8130 | 1.8130 | 1.8130 | 1,920 |
| Mar 07, 2024 | 1.8460 | 1.9050 | 1.8120 | 1.8800 | 1.8800 | 8,275 |
| Mar 06, 2024 | 1.8310 | 1.9230 | 1.8310 | 1.9230 | 1.9230 | 10,310 |
| Mar 05, 2024 | 1.9260 | 1.9320 | 1.8440 | 1.8900 | 1.8900 | 3,408 |
| Mar 04, 2024 | 2.0860 | 2.0860 | 1.8800 | 1.9460 | 1.9460 | 17,888 |
| Mar 01, 2024 | 2.0700 | 2.1540 | 2.0700 | 2.1540 | 2.1540 | 1,500 |
| Feb 29, 2024 | 2.2060 | 2.2060 | 2.0000 | 2.0380 | 2.0380 | 2,585 |
| Feb 28, 2024 | 2.1700 | 2.2700 | 2.0000 | 2.1040 | 2.1040 | 8,663 |
| Feb 27, 2024 | 1.9330 | 2.0900 | 1.9330 | 2.0900 | 2.0900 | 18,230 |
| Feb 26, 2024 | 1.9900 | 2.0260 | 1.9330 | 2.0000 | 2.0000 | 3,175 |
| Feb 23, 2024 | 2.0160 | 2.0500 | 2.0160 | 2.0500 | 2.0500 | 120 |
| Feb 22, 2024 | 1.9320 | 2.0420 | 1.9320 | 2.0420 | 2.0420 | 146 |
| Feb 21, 2024 | 1.8940 | 2.0160 | 1.8940 | 2.0160 | 2.0160 | 2,600 |
| Feb 20, 2024 | 2.0300 | 2.0300 | 1.9220 | 1.9220 | 1.9220 | 29,465 |
| Feb 19, 2024 | 2.0000 | 2.0000 | 1.9070 | 1.9950 | 1.9950 | 3,340 |
| Feb 16, 2024 | 2.0000 | 2.0820 | 2.0000 | 2.0300 | 2.0300 | 22,700 |
| Feb 15, 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
| Feb 14, 2024 | 2.0180 | 2.1080 | 1.9850 | 2.1080 | 2.1080 | 2,300 |
| Feb 13, 2024 | 1.9950 | 2.1200 | 1.9950 | 2.1200 | 2.1200 | 10,825 |
| Feb 12, 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | 2.0600 | 3,467 |
| Feb 09, 2024 | 1.9790 | 2.0800 | 1.9790 | 2.0800 | 2.0800 | 194 |
| Feb 08, 2024 | 2.0340 | 2.0340 | 2.0000 | 2.0000 | 2.0000 | 2,000 |
| Feb 07, 2024 | 2.1000 | 2.1200 | 2.0900 | 2.0900 | 2.0900 | 14,300 |
| *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.