Aston Martin Lagonda Global Holdings PLC (A5SA.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM 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 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 250 |
| Jun 27, 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
| Jun 26, 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
| Jun 25, 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
| Jun 24, 2024 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | - |
| Jun 21, 2024 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | - |
| Jun 20, 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
| Jun 19, 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| Jun 18, 2024 | 1.6650 | 1.7370 | 1.6650 | 1.7370 | 1.7370 | 250 |
| Jun 17, 2024 | 1.7280 | 1.7280 | 1.6490 | 1.6490 | 1.6490 | 3,500 |
| Jun 14, 2024 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | - |
| Jun 13, 2024 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | - |
| Jun 12, 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
| Jun 11, 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
| Jun 10, 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 4,753 |
| Jun 07, 2024 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
| Jun 06, 2024 | 1.8220 | 1.9680 | 1.8220 | 1.9680 | 1.9680 | 7,000 |
| Jun 05, 2024 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
| Jun 04, 2024 | 1.7710 | 1.7710 | 1.7520 | 1.7520 | 1.7520 | 10 |
| Jun 03, 2024 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | - |
| May 31, 2024 | 1.6190 | 1.7420 | 1.6190 | 1.7420 | 1.7420 | 200 |
| May 30, 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
| May 29, 2024 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | - |
| May 28, 2024 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | - |
| May 27, 2024 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | - |
| May 24, 2024 | 1.6150 | 1.6150 | 1.5980 | 1.5980 | 1.5980 | 1,800 |
| May 23, 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| May 22, 2024 | 1.6440 | 1.6440 | 1.6010 | 1.6010 | 1.6010 | 50 |
| May 21, 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
| May 20, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| May 17, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| May 16, 2024 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | - |
| May 15, 2024 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
| May 14, 2024 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | - |
| May 13, 2024 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | - |
| May 10, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| May 09, 2024 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | - |
| May 08, 2024 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | - |
| May 07, 2024 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
| May 06, 2024 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | - |
| May 03, 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 17 |
| May 02, 2024 | 1.6600 | 1.6600 | 1.6150 | 1.6150 | 1.6150 | 227 |
| Apr 30, 2024 | 1.8260 | 1.8340 | 1.8260 | 1.8340 | 1.8340 | 700 |
| Apr 29, 2024 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
| Apr 26, 2024 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
| Apr 25, 2024 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
| Apr 24, 2024 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
| Apr 23, 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| Apr 22, 2024 | 1.8170 | 1.8170 | 1.7610 | 1.7610 | 1.7610 | 6 |
| Apr 19, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Apr 18, 2024 | 1.7690 | 1.8000 | 1.7690 | 1.8000 | 1.8000 | 100 |
| Apr 17, 2024 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
| Apr 16, 2024 | 1.8810 | 1.8810 | 1.7830 | 1.7830 | 1.7830 | 1,271 |
| Apr 15, 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
| Apr 12, 2024 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | - |
| Apr 11, 2024 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | - |
| Apr 10, 2024 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | - |
| Apr 09, 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| Apr 08, 2024 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | - |
| Apr 05, 2024 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
| Apr 04, 2024 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | - |
| Apr 03, 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| Apr 02, 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | - |
| Mar 28, 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
| Mar 27, 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | - |
| Mar 26, 2024 | 2.0120 | 2.0480 | 2.0120 | 2.0140 | 2.0140 | 275 |
| Mar 25, 2024 | 2.0400 | 2.0400 | 2.0060 | 2.0060 | 2.0060 | 800 |
| Mar 22, 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
| Mar 21, 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
| Mar 20, 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
| Mar 19, 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
| Mar 18, 2024 | 1.9450 | 2.0060 | 1.9450 | 2.0060 | 2.0060 | 40 |
| Mar 15, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Mar 14, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 13, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 12, 2024 | 1.9110 | 2.0000 | 1.9110 | 2.0000 | 2.0000 | 333 |
| Mar 11, 2024 | 1.8880 | 1.8880 | 1.8700 | 1.8700 | 1.8700 | 730 |
| Mar 08, 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
| Mar 07, 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
| Mar 06, 2024 | 1.8770 | 1.8800 | 1.8770 | 1.8790 | 1.8790 | 3,000 |
| Mar 05, 2024 | 1.9300 | 1.9300 | 1.8770 | 1.8770 | 1.8770 | 1,000 |
| Mar 04, 2024 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
| Mar 01, 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
| Feb 29, 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | - |
| Feb 28, 2024 | 2.1700 | 2.2120 | 2.1700 | 2.2120 | 2.2120 | 3,000 |
| Feb 27, 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
| Feb 26, 2024 | 2.0340 | 2.0340 | 2.0120 | 2.0120 | 2.0120 | 100 |
| Feb 23, 2024 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | - |
| Feb 22, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Feb 21, 2024 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
| Feb 20, 2024 | 1.9920 | 1.9920 | 1.9860 | 1.9860 | 1.9860 | 18 |
| Feb 19, 2024 | 2.0100 | 2.0100 | 1.9820 | 1.9820 | 1.9820 | 50 |
| Feb 16, 2024 | 2.0480 | 2.0480 | 2.0100 | 2.0100 | 2.0100 | 5,000 |
| Feb 15, 2024 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | - |
| Feb 14, 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
| Feb 13, 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
| Feb 12, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Feb 09, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Feb 08, 2024 | 2.0960 | 2.0960 | 2.0400 | 2.0400 | 2.0400 | 65 |
| Feb 07, 2024 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | - |
| *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.