Admiral Group PLC (FLN.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 09:31AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 31.00 | 31.10 | 31.00 | 31.10 | 31.10 | 42 |
| Jun 27, 2024 | 30.66 | 31.40 | 30.66 | 30.92 | 30.92 | - |
| Jun 26, 2024 | 31.10 | 31.10 | 30.50 | 30.50 | 30.50 | - |
| Jun 25, 2024 | 30.62 | 31.02 | 30.62 | 30.90 | 30.90 | - |
| Jun 24, 2024 | 30.24 | 30.24 | 30.10 | 30.18 | 30.18 | - |
| Jun 21, 2024 | 30.50 | 30.62 | 30.06 | 30.20 | 30.20 | - |
| Jun 20, 2024 | 30.48 | 30.54 | 30.38 | 30.54 | 30.54 | - |
| Jun 19, 2024 | 30.42 | 30.48 | 30.32 | 30.46 | 30.46 | - |
| Jun 18, 2024 | 30.76 | 30.76 | 30.24 | 30.32 | 30.32 | - |
| Jun 17, 2024 | 29.82 | 30.62 | 29.82 | 30.62 | 30.62 | - |
| Jun 14, 2024 | 30.50 | 30.50 | 29.76 | 29.76 | 29.76 | - |
| Jun 13, 2024 | 30.30 | 30.40 | 30.18 | 30.32 | 30.32 | - |
| Jun 12, 2024 | 30.30 | 30.38 | 30.22 | 30.38 | 30.38 | - |
| Jun 11, 2024 | 31.46 | 31.46 | 30.26 | 30.26 | 30.26 | - |
| Jun 10, 2024 | 32.12 | 32.12 | 31.42 | 31.42 | 31.42 | - |
| Jun 07, 2024 | 32.16 | 32.42 | 32.16 | 32.20 | 32.20 | - |
| Jun 06, 2024 | 32.38 | 32.46 | 32.26 | 32.46 | 32.46 | - |
| Jun 05, 2024 | 31.80 | 32.30 | 31.64 | 32.30 | 32.30 | - |
| Jun 04, 2024 | 31.90 | 32.04 | 31.62 | 31.62 | 31.62 | - |
| Jun 03, 2024 | 32.18 | 32.18 | 31.88 | 31.88 | 31.88 | - |
| May 31, 2024 | 31.80 | 31.82 | 31.66 | 31.82 | 31.82 | - |
| May 30, 2024 | 32.04 | 32.04 | 31.58 | 31.70 | 31.70 | - |
| May 29, 2024 | 31.52 | 32.12 | 31.52 | 32.12 | 32.12 | - |
| May 28, 2024 | 32.26 | 32.26 | 31.38 | 31.62 | 31.62 | - |
| May 27, 2024 | 32.08 | 32.26 | 32.08 | 32.26 | 32.26 | - |
| May 24, 2024 | 31.52 | 32.08 | 31.42 | 32.08 | 32.08 | - |
| May 23, 2024 | 32.44 | 32.44 | 31.68 | 31.78 | 31.78 | - |
| May 22, 2024 | 32.06 | 32.48 | 32.04 | 32.32 | 32.32 | - |
| May 21, 2024 | 31.48 | 31.98 | 31.42 | 31.98 | 31.98 | - |
| May 20, 2024 | 31.42 | 31.48 | 31.24 | 31.46 | 31.46 | - |
| May 17, 2024 | 31.22 | 31.38 | 31.08 | 31.38 | 31.38 | - |
| May 16, 2024 | 31.14 | 31.30 | 31.14 | 31.26 | 31.26 | - |
| May 15, 2024 | 31.48 | 31.48 | 31.08 | 31.08 | 31.08 | - |
| May 14, 2024 | 31.34 | 31.44 | 31.06 | 31.38 | 31.38 | - |
| May 13, 2024 | 32.10 | 32.10 | 31.34 | 31.34 | 31.34 | - |
| May 10, 2024 | 31.88 | 32.02 | 31.82 | 32.02 | 32.02 | - |
| May 09, 2024 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | - |
| May 09, 2024 | 0.166 Dividend | |||||
| May 08, 2024 | 31.68 | 32.08 | 31.60 | 32.04 | 31.87 | - |
| May 07, 2024 | 31.88 | 31.88 | 31.46 | 31.74 | 31.58 | - |
| May 06, 2024 | 31.64 | 31.86 | 31.64 | 31.78 | 31.62 | - |
| May 03, 2024 | 31.40 | 31.60 | 31.38 | 31.60 | 31.44 | - |
| May 02, 2024 | 31.96 | 31.96 | 31.16 | 31.32 | 31.16 | - |
| Apr 30, 2024 | 31.88 | 32.00 | 31.88 | 31.96 | 31.79 | - |
| Apr 29, 2024 | 31.76 | 31.94 | 31.66 | 31.84 | 31.68 | - |
| Apr 26, 2024 | 31.46 | 31.62 | 31.28 | 31.62 | 31.46 | - |
| Apr 25, 2024 | 32.12 | 32.12 | 31.34 | 31.34 | 31.18 | - |
| Apr 24, 2024 | 32.30 | 32.36 | 32.12 | 32.12 | 31.95 | - |
| Apr 23, 2024 | 32.34 | 32.40 | 32.10 | 32.10 | 31.93 | - |
| Apr 22, 2024 | 31.80 | 32.24 | 31.80 | 32.24 | 32.07 | - |
| Apr 19, 2024 | 31.10 | 31.74 | 31.10 | 31.60 | 31.44 | - |
| Apr 18, 2024 | 31.34 | 31.62 | 31.32 | 31.40 | 31.24 | - |
| Apr 17, 2024 | 31.42 | 31.68 | 31.30 | 31.30 | 31.14 | - |
| Apr 16, 2024 | 31.66 | 31.68 | 31.36 | 31.56 | 31.40 | - |
| Apr 15, 2024 | 31.26 | 31.64 | 31.24 | 31.54 | 31.38 | - |
| Apr 12, 2024 | 31.42 | 31.42 | 31.12 | 31.12 | 30.96 | - |
| Apr 11, 2024 | 31.24 | 31.26 | 30.68 | 31.26 | 31.10 | - |
| Apr 10, 2024 | 31.08 | 31.28 | 30.84 | 31.28 | 31.12 | - |
| Apr 09, 2024 | 30.92 | 30.92 | 30.70 | 30.88 | 30.72 | - |
| Apr 08, 2024 | 30.88 | 31.02 | 30.70 | 31.00 | 30.84 | - |
| Apr 05, 2024 | 29.98 | 30.92 | 29.98 | 30.92 | 30.76 | - |
| Apr 04, 2024 | 31.42 | 31.42 | 30.62 | 30.62 | 30.46 | - |
| Apr 03, 2024 | 32.12 | 32.16 | 31.36 | 31.42 | 31.26 | - |
| Apr 02, 2024 | 33.00 | 33.12 | 32.14 | 32.14 | 31.97 | 42 |
| Mar 28, 2024 | 32.97 | 33.30 | 32.86 | 33.30 | 33.13 | - |
| Mar 27, 2024 | 32.84 | 32.91 | 32.67 | 32.91 | 32.74 | - |
| Mar 26, 2024 | 32.92 | 32.93 | 32.78 | 32.93 | 32.76 | - |
| Mar 25, 2024 | 32.81 | 33.12 | 32.66 | 32.94 | 32.77 | - |
| Mar 22, 2024 | 32.56 | 33.07 | 32.56 | 32.99 | 32.82 | - |
| Mar 21, 2024 | 32.93 | 33.08 | 32.71 | 32.71 | 32.54 | - |
| Mar 20, 2024 | 32.17 | 32.81 | 32.17 | 32.81 | 32.64 | - |
| Mar 19, 2024 | 32.35 | 32.46 | 32.17 | 32.33 | 32.16 | - |
| Mar 18, 2024 | 31.79 | 32.33 | 31.70 | 32.33 | 32.16 | - |
| Mar 15, 2024 | 30.92 | 32.02 | 30.92 | 32.02 | 31.85 | - |
| Mar 14, 2024 | 30.94 | 31.24 | 30.79 | 31.24 | 31.08 | - |
| Mar 13, 2024 | 31.56 | 31.89 | 30.96 | 30.96 | 30.80 | - |
| Mar 12, 2024 | 31.05 | 31.88 | 31.05 | 31.88 | 31.71 | - |
| Mar 11, 2024 | 29.69 | 31.45 | 29.69 | 31.40 | 31.24 | - |
| Mar 08, 2024 | 30.57 | 30.57 | 29.73 | 29.73 | 29.58 | - |
| Mar 07, 2024 | 31.00 | 31.06 | 30.54 | 30.54 | 30.38 | - |
| Mar 06, 2024 | 31.23 | 31.24 | 30.94 | 31.11 | 30.95 | - |
| Mar 05, 2024 | 30.82 | 31.30 | 30.82 | 31.30 | 31.14 | - |
| Mar 04, 2024 | 31.32 | 31.32 | 30.81 | 30.91 | 30.75 | - |
| Mar 01, 2024 | 30.92 | 31.26 | 30.91 | 31.26 | 31.10 | - |
| Feb 29, 2024 | 30.25 | 31.01 | 30.25 | 30.95 | 30.79 | - |
| Feb 28, 2024 | 29.86 | 30.25 | 29.86 | 30.16 | 30.00 | - |
| Feb 27, 2024 | 29.97 | 30.00 | 29.82 | 29.82 | 29.67 | - |
| Feb 26, 2024 | 29.45 | 29.98 | 29.45 | 29.98 | 29.82 | - |
| Feb 23, 2024 | 30.04 | 30.04 | 29.81 | 29.82 | 29.67 | - |
| Feb 22, 2024 | 30.16 | 30.16 | 29.96 | 29.96 | 29.80 | - |
| Feb 21, 2024 | 30.10 | 30.10 | 29.83 | 29.92 | 29.76 | - |
| Feb 20, 2024 | 29.90 | 30.10 | 29.90 | 30.08 | 29.92 | - |
| Feb 19, 2024 | 30.15 | 30.15 | 29.81 | 29.96 | 29.80 | - |
| Feb 16, 2024 | 30.06 | 30.18 | 29.92 | 30.18 | 30.02 | - |
| Feb 15, 2024 | 29.54 | 29.98 | 29.54 | 29.98 | 29.82 | - |
| Feb 14, 2024 | 29.38 | 29.84 | 29.38 | 29.65 | 29.50 | - |
| Feb 13, 2024 | 29.78 | 29.78 | 29.46 | 29.46 | 29.31 | - |
| Feb 12, 2024 | 29.78 | 29.90 | 29.64 | 29.83 | 29.68 | - |
| Feb 09, 2024 | 29.59 | 29.70 | 29.39 | 29.70 | 29.55 | - |
| Feb 08, 2024 | 28.95 | 29.74 | 28.95 | 29.58 | 29.43 | - |
| *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.