Aviva PLC (GU81.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 930 |
| May 22, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| May 21, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| May 20, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| May 17, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| May 16, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| May 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| May 14, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| May 13, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| May 10, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| May 09, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| May 08, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| May 07, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 06, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| May 03, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 02, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 30, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 29, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 26, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 25, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 24, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 23, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 22, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 19, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 18, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 17, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 16, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 15, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 930 |
| Apr 12, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 11, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 11, 2024 | 0.223 Dividend | |||||
| Apr 10, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.63 | - |
| Apr 09, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.48 | - |
| Apr 08, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.48 | - |
| Apr 05, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.53 | - |
| Apr 04, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.53 | - |
| Apr 03, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.53 | - |
| Apr 02, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.34 | - |
| Mar 28, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.48 | - |
| Mar 27, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.53 | - |
| Mar 26, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.58 | - |
| Mar 25, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.53 | - |
| Mar 22, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.43 | - |
| Mar 21, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.43 | - |
| Mar 20, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.39 | - |
| Mar 19, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.39 | - |
| Mar 18, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.39 | - |
| Mar 15, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.39 | - |
| Mar 14, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.34 | - |
| Mar 13, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.39 | - |
| Mar 12, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.24 | - |
| Mar 11, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.24 | - |
| Mar 08, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.24 | - |
| Mar 07, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.05 | - |
| Mar 06, 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.15 | 1,000 |
| Mar 05, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.05 | - |
| Mar 04, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.00 | - |
| Mar 01, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.00 | - |
| Feb 29, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.95 | - |
| Feb 28, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.05 | - |
| Feb 27, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.05 | - |
| Feb 26, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.05 | - |
| Feb 23, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.05 | - |
| Feb 22, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.95 | - |
| Feb 21, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.00 | - |
| Feb 20, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.86 | - |
| Feb 19, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.81 | - |
| Feb 16, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.81 | - |
| Feb 15, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.73 | - |
| Feb 14, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.71 | - |
| Feb 13, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.71 | - |
| Feb 12, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.66 | - |
| Feb 09, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.71 | - |
| Feb 08, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.77 | - |
| Feb 07, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.86 | - |
| Feb 06, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.73 | - |
| Feb 05, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.77 | - |
| Feb 02, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.77 | - |
| Feb 01, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.86 | - |
| Jan 31, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.81 | - |
| Jan 30, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.95 | - |
| Jan 29, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.95 | - |
| Jan 26, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.86 | - |
| Jan 25, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.86 | - |
| Jan 24, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.86 | - |
| Jan 23, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.95 | - |
| Jan 22, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.00 | 200 |
| Jan 19, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.75 | - |
| Jan 18, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.73 | - |
| Jan 17, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.77 | - |
| Jan 16, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.73 | - |
| Jan 15, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.71 | - |
| Jan 12, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.71 | - |
| Jan 11, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.86 | - |
| Jan 10, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.81 | - |
| Jan 09, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.86 | - |
| Jan 08, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.77 | - |
| Jan 05, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.77 | - |
| Jan 04, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.77 | - |
| Jan 03, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.81 | - |
| *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.