Canada markets close in 6 hours 2 minutes

Atlantica Sustainable Infrastructure plc (AY3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
20.60-0.01 (-0.05%)
As of 08:16AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202420.5920.6020.5920.6020.6020
May 20, 202420.6120.6120.6120.6120.61-
May 17, 202421.1421.1421.1421.1421.14-
May 16, 202420.3520.3520.3520.3520.35-
May 15, 202420.1320.1320.1320.1320.13-
May 14, 202420.9620.9620.9620.9620.96-
May 13, 202421.1221.1221.1221.1221.12-
May 10, 202420.5220.5220.5220.5220.52-
May 09, 202420.5120.5119.9219.9219.9220
May 08, 202419.7419.7419.7419.7419.74-
May 07, 202420.2620.2620.2620.2620.26-
May 06, 202419.8419.8419.8419.8419.84-
May 03, 202419.9320.3319.9320.3320.33150
May 02, 202419.3119.3119.3119.3119.31-
Apr 30, 202418.4218.4218.4218.4218.42-
Apr 29, 202418.5018.5018.5018.5018.50-
Apr 26, 202418.4418.4418.4418.4418.44-
Apr 25, 202418.8218.8218.8218.8218.82-
Apr 24, 202418.4319.0818.4319.0819.0810
Apr 23, 202417.1817.5017.1817.3317.3380
Apr 22, 202417.1017.5117.1017.5117.51400
Apr 19, 202416.8617.3316.8617.0017.00100
Apr 18, 202416.3916.7616.3916.7616.76475
Apr 17, 202415.9616.3915.9616.3916.39150
Apr 16, 202416.2016.3116.2016.3116.31400
Apr 15, 202416.9716.9716.9716.9716.97-
Apr 12, 202417.7817.7817.7817.7817.78-
Apr 11, 202417.1317.7517.1317.7517.75410
Apr 10, 202417.3117.3117.3117.3117.31-
Apr 09, 202416.8416.9916.8416.9916.99-
Apr 08, 202416.7016.7016.7016.7016.70-
Apr 05, 202416.6816.6816.6816.6816.68-
Apr 04, 202416.4816.5516.4816.5516.55-
Apr 03, 202416.9316.9316.2216.2216.22100
Apr 02, 202417.3217.3217.0117.0117.01-
Mar 28, 202416.5917.0316.5916.9316.9350
Mar 27, 202416.7017.1016.7017.1017.10200
Mar 26, 202416.6116.6116.6116.6116.61-
Mar 25, 202416.5816.9916.5816.9916.99100
Mar 22, 202416.0516.6116.0516.4516.45175
Mar 21, 202415.6415.6415.6415.6415.64-
Mar 20, 202415.6915.9915.6915.9915.99300
Mar 19, 202415.7115.7215.7115.7215.72-
Mar 18, 202415.9515.9515.9515.9515.95-
Mar 15, 202416.0116.0116.0116.0116.01-
Mar 14, 202415.9815.9815.9815.9815.98-
Mar 13, 202415.9015.9015.9015.9015.90-
Mar 12, 202416.1116.1116.1116.1116.11-
Mar 11, 202416.5316.5316.3016.3016.3015
Mar 11, 20240.445 Dividend
Mar 08, 202416.3816.7716.3816.7716.3310
Mar 07, 202416.1916.2016.1916.2015.77-
Mar 06, 202415.8515.8515.8515.8515.43-
Mar 05, 202415.8816.2615.8716.1815.75450
Mar 04, 202416.4016.5016.2816.2815.85210
Mar 01, 202416.4416.4416.4416.4416.01-
Feb 29, 202416.2316.2316.2316.2315.79-
Feb 28, 202416.4216.4216.4216.4215.99-
Feb 27, 202416.3216.7216.3216.7216.2770
Feb 26, 202416.8216.8216.8116.8116.36-
Feb 23, 202416.7717.0016.7717.0016.5569
Feb 22, 202417.3017.3517.3017.3516.89100
Feb 21, 202417.4817.4817.4817.4817.02-
Feb 20, 202417.6617.6617.6617.6617.19-
Feb 19, 202417.7117.7117.7117.7117.24-
Feb 16, 202417.6718.0117.6718.0117.53100
Feb 15, 202417.1717.5017.1717.5017.03-
Feb 14, 202417.1017.1417.1017.1416.69-
Feb 13, 202417.4217.4217.4217.4216.96-
Feb 12, 202417.0017.0017.0017.0016.55-
Feb 09, 202417.0017.0017.0017.0016.5593
Feb 08, 202417.2217.2217.2217.2216.76-
Feb 07, 202417.3317.3317.3317.3316.8750
Feb 06, 202417.0917.4917.0917.3216.86215
Feb 05, 202417.6017.6017.6017.6017.14-
Feb 02, 202417.9218.3117.9218.3117.82100
Feb 01, 202417.5717.5717.5717.5717.10-
Jan 31, 202417.7717.7717.7717.7717.30-
Jan 30, 202417.6717.8717.6717.8717.401,550
Jan 29, 202417.4317.4317.4317.4316.9750
Jan 26, 202417.5117.5117.5117.5117.05-
Jan 25, 202417.3917.3917.3917.3916.93-
Jan 24, 202417.7517.7517.7317.7317.26-
Jan 23, 202417.8117.8117.8117.8117.34-
Jan 22, 202418.0018.0017.6117.6117.14230
Jan 19, 202417.6617.6617.5017.5017.03-
Jan 18, 202417.5117.9217.5117.9217.44200
Jan 17, 202418.1318.1318.1318.1317.64-
Jan 16, 202418.3618.3618.3618.3617.87-
Jan 15, 202418.2818.2818.2818.2817.80-
Jan 12, 202418.2818.2818.2818.2817.80-
Jan 11, 202418.7918.8118.5918.5918.10100
Jan 10, 202419.0919.0918.9418.9418.44-
Jan 09, 202419.0819.4919.0819.2818.77300
Jan 08, 202419.4719.4718.8918.8918.3850
Jan 05, 202418.9718.9718.9718.9718.46-
Jan 04, 202419.0219.5618.9819.5619.0475
Jan 03, 202419.2019.2019.2019.2018.69-
Jan 02, 202419.3119.7619.3119.7619.24261
Dec 29, 202319.2919.2919.2919.2918.78-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...