Aena S.M.E., S.A. (AENA.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | - |
| Jun 13, 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
| Jun 12, 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
| Jun 11, 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| Jun 10, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| Jun 07, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| Jun 06, 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| Jun 05, 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
| Jun 04, 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| Jun 03, 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
| May 31, 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
| May 30, 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
| May 29, 2024 | 176.40 | 177.90 | 176.40 | 177.90 | 177.90 | 2 |
| May 28, 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | - |
| May 27, 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | - |
| May 24, 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | - |
| May 23, 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - |
| May 22, 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | - |
| May 21, 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
| May 20, 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | - |
| May 17, 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| May 16, 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | - |
| May 15, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| May 14, 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | - |
| May 13, 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - |
| May 10, 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | - |
| May 09, 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | - |
| May 08, 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | - |
| May 07, 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
| May 06, 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | - |
| May 03, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| May 03, 2024 | 7.66 Dividend | |||||
| May 02, 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 170.74 | - |
| Apr 30, 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 167.29 | - |
| Apr 29, 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 170.07 | - |
| Apr 26, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 167.96 | - |
| Apr 25, 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 168.73 | - |
| Apr 24, 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 168.25 | - |
| Apr 23, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 164.61 | - |
| Apr 22, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 164.61 | - |
| Apr 19, 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 165.00 | - |
| Apr 18, 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 167.29 | - |
| Apr 17, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 165.67 | - |
| Apr 16, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 165.09 | - |
| Apr 15, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 167.01 | - |
| Apr 12, 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 166.43 | - |
| Apr 11, 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 169.59 | - |
| Apr 10, 2024 | 179.90 | 179.90 | 177.50 | 177.50 | 169.88 | - |
| Apr 09, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 169.40 | - |
| Apr 08, 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 170.07 | - |
| Apr 05, 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 170.26 | - |
| Apr 04, 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 172.85 | - |
| Apr 03, 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 171.70 | - |
| Apr 02, 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 172.46 | - |
| Mar 28, 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 174.14 | - |
| Mar 27, 2024 | 180.95 | 181.45 | 180.95 | 181.45 | 173.66 | 44 |
| Mar 26, 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 171.98 | - |
| Mar 25, 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 172.37 | - |
| Mar 22, 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 172.03 | - |
| Mar 21, 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 172.94 | - |
| Mar 20, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 169.40 | - |
| Mar 19, 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 168.40 | - |
| Mar 18, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 170.36 | - |
| Mar 15, 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 171.65 | - |
| Mar 14, 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 174.04 | - |
| Mar 13, 2024 | 181.45 | 181.45 | 181.45 | 181.45 | 173.66 | - |
| Mar 12, 2024 | 179.05 | 180.00 | 179.05 | 180.00 | 172.27 | 8 |
| Mar 11, 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 170.93 | - |
| Mar 08, 2024 | 176.95 | 176.95 | 176.95 | 176.95 | 169.35 | - |
| Mar 07, 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 168.73 | - |
| Mar 06, 2024 | 176.85 | 176.85 | 176.85 | 176.85 | 169.26 | - |
| Mar 05, 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 169.02 | - |
| Mar 04, 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 167.29 | - |
| Mar 01, 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 167.20 | - |
| Feb 29, 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 166.43 | - |
| Feb 28, 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 168.54 | - |
| Feb 27, 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 167.87 | - |
| Feb 26, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 168.44 | - |
| Feb 23, 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 166.43 | - |
| Feb 22, 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 165.19 | - |
| Feb 21, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 165.09 | - |
| Feb 20, 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 161.84 | - |
| Feb 19, 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 159.64 | - |
| Feb 16, 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 159.69 | - |
| Feb 15, 2024 | 167.70 | 167.70 | 167.70 | 167.70 | 160.50 | - |
| Feb 14, 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 159.30 | - |
| Feb 13, 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 159.73 | - |
| Feb 12, 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 160.21 | - |
| Feb 09, 2024 | 167.45 | 168.00 | 167.45 | 168.00 | 160.79 | 37 |
| Feb 08, 2024 | 168.75 | 169.60 | 168.75 | 169.60 | 162.32 | 30 |
| Feb 07, 2024 | 169.75 | 169.75 | 169.75 | 169.75 | 162.46 | - |
| Feb 06, 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 160.83 | - |
| Feb 05, 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 159.06 | 5 |
| Feb 02, 2024 | 165.55 | 165.55 | 165.55 | 165.55 | 158.44 | - |
| Feb 01, 2024 | 163.20 | 165.05 | 163.20 | 165.05 | 157.96 | 5 |
| Jan 31, 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 157.34 | - |
| Jan 30, 2024 | 163.35 | 163.35 | 163.35 | 163.35 | 156.34 | - |
| Jan 29, 2024 | 163.65 | 163.65 | 163.65 | 163.65 | 156.62 | - |
| Jan 26, 2024 | 163.25 | 163.25 | 163.25 | 163.25 | 156.24 | - |
| Jan 25, 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 154.71 | - |
| *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.