Canada markets closed

Admiral Group PLC (FLN.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
30.32+0.02 (+0.07%)
At close: 08:14AM CEST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202430.3230.3230.3230.3230.32-
Jul 04, 202430.3030.3030.3030.3030.30-
Jul 03, 202430.0230.0230.0230.0230.02-
Jul 02, 202430.3030.3030.3030.3030.30-
Jul 01, 202430.7830.7830.7830.7830.78-
Jun 28, 202431.2231.2231.2231.2231.22-
Jun 27, 202430.5430.5430.5430.5430.54-
Jun 26, 202431.0831.0831.0831.0831.08-
Jun 25, 202430.4430.4430.4430.4430.44-
Jun 24, 202430.1430.1430.1430.1430.14-
Jun 21, 202430.5830.5830.5830.5830.58-
Jun 20, 202430.4830.4830.4830.4830.48-
Jun 19, 202430.5030.5030.5030.5030.50-
Jun 18, 202430.6030.6030.6030.6030.60-
Jun 17, 202430.1230.1230.1230.1230.12-
Jun 14, 202430.4030.4030.4030.4030.40-
Jun 13, 202430.4030.4030.4030.4030.40-
Jun 12, 202430.4030.4030.4030.4030.40-
Jun 11, 202431.4431.4431.4431.4431.44-
Jun 10, 202432.3632.3632.3632.3632.36-
Jun 07, 202432.4432.4432.4432.4432.44-
Jun 06, 202432.2632.2632.2632.2632.26-
Jun 05, 202431.7631.7631.7631.7631.76-
Jun 04, 202431.9631.9631.9631.9631.96-
Jun 03, 202432.0632.0632.0632.0632.06-
May 31, 202431.8031.8031.8031.8031.80-
May 30, 202431.8631.8631.8631.8631.86-
May 29, 202431.5431.5431.5431.5431.54-
May 28, 202432.1632.1632.1632.1632.16-
May 27, 202432.1232.1232.1232.1232.12-
May 24, 202431.6431.6431.6431.6431.64-
May 23, 202432.4632.4632.4632.4632.46-
May 22, 202431.9631.9631.9631.9631.96-
May 21, 202431.4431.4431.4431.4431.44-
May 20, 202431.2431.2431.2431.2431.24-
May 17, 202431.1231.1231.1231.1231.12-
May 16, 202431.2431.2431.2431.2431.24-
May 15, 202431.4431.4431.4431.4431.44-
May 14, 202431.3831.3831.3831.3831.38-
May 13, 202432.1032.1032.1032.1032.10-
May 10, 202431.8831.8831.8831.8831.88-
May 09, 202431.6231.6231.6231.6231.62-
May 09, 20240.166 Dividend
May 08, 202431.6831.6831.6831.6831.51-
May 07, 202431.7231.7231.7231.7231.55-
May 06, 202431.5431.5431.5431.5431.37-
May 03, 202431.3831.3831.3831.3831.22-
May 02, 202431.8031.8031.8031.8031.63-
Apr 30, 202431.9031.9031.9031.9031.73-
Apr 29, 202431.5831.5831.5831.5831.41-
Apr 26, 202431.5631.5631.5631.5631.39-
Apr 25, 202432.1232.1232.1232.1231.95-
Apr 24, 202432.4032.4032.4032.4032.23-
Apr 23, 202432.2832.2832.2832.2832.11-
Apr 22, 202431.7431.7431.7431.7431.57-
Apr 19, 202431.3231.3231.3231.3231.16-
Apr 18, 202431.4431.4431.4431.4431.28-
Apr 17, 202431.5231.5231.5231.5231.35-
Apr 16, 202431.5031.5031.5031.5031.33-
Apr 15, 202431.2631.2631.2631.2631.10-
Apr 12, 202431.3431.3431.3431.3431.18-
Apr 11, 202431.3231.3231.3231.3231.16-
Apr 10, 202431.0231.0231.0231.0230.86-
Apr 09, 202430.9830.9830.9830.9830.82-
Apr 08, 202430.9030.9030.9030.9030.74-
Apr 05, 202430.2030.2030.2030.2030.04-
Apr 04, 202431.4631.4631.4631.4631.30-
Apr 03, 202432.3432.3432.3432.3432.17-
Apr 02, 202432.6232.6232.6232.6232.45-
Mar 28, 202432.9832.9832.9832.9832.81-
Mar 27, 202432.9132.9132.9132.9132.74-
Mar 26, 202432.9432.9432.9432.9432.77-
Mar 25, 202432.6832.6832.6832.6832.51-
Mar 22, 202432.8832.8832.8832.8832.71-
Mar 21, 202433.0333.0333.0333.0332.86-
Mar 20, 202432.2732.2732.2732.2732.10-
Mar 19, 202432.1732.1732.1732.1732.00-
Mar 18, 202431.6831.6831.6831.6831.51-
Mar 15, 202430.9930.9930.9930.9930.83-
Mar 14, 202431.0931.0931.0931.0930.93-
Mar 13, 202431.5731.5731.5731.5731.40-
Mar 12, 202431.3731.3731.3731.3731.21-
Mar 11, 202429.9429.9429.9429.9429.78-
Mar 08, 202430.5930.5930.5930.5930.43-
Mar 07, 202431.0031.0031.0031.0030.84-
Mar 06, 202431.3231.3231.3231.3231.16-
Mar 05, 202430.9130.9130.9130.9130.75-
Mar 04, 202431.3331.3331.3331.3331.17-
Mar 01, 202431.1031.1031.1031.1030.94-
Feb 29, 202430.2230.2230.2230.2230.06-
Feb 28, 202429.9029.9029.9029.9029.74-
Feb 27, 202430.0030.0030.0030.0029.84-
Feb 26, 202429.4929.4929.4929.4929.34-
Feb 23, 202430.0530.0530.0530.0529.89-
Feb 22, 202430.1230.1230.1230.1229.96-
Feb 21, 202430.1430.1430.1430.1429.98-
Feb 20, 202429.9229.9229.9229.9229.76-
Feb 19, 202430.2030.2030.2030.2030.04-
Feb 16, 202430.2430.2430.2430.2430.08-
Feb 15, 202429.5029.5029.5029.5029.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...