Canada markets open in 3 hours 11 minutes

abrdn PLC (T3V2.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
1.74000.0000 (0.00%)
As of 09:31AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20241.75001.75001.74001.74001.74003,160
Jun 25, 20241.80001.80001.74001.74001.7400-
Jun 24, 20241.79001.80001.77001.80001.8000-
Jun 21, 20241.75001.78001.75001.78001.7800-
Jun 20, 20241.70001.75001.70001.74001.7400-
Jun 19, 20241.75001.75001.70001.70001.7000-
Jun 18, 20241.73001.75001.71001.75001.7500-
Jun 17, 20241.70001.72001.67001.72001.7200-
Jun 14, 20241.75001.75001.66001.67001.6700-
Jun 13, 20241.78001.78001.73001.74001.7400-
Jun 12, 20241.76001.79001.75001.79001.7900-
Jun 11, 20241.79001.79001.75001.75001.7500-
Jun 10, 20241.78001.79001.77001.78001.7800-
Jun 07, 20241.80001.80001.78001.78001.7800-
Jun 06, 20241.78001.80001.78001.80001.8000-
Jun 05, 20241.78001.79001.77001.78001.7800-
Jun 04, 20241.84001.84001.77001.77001.7700-
Jun 03, 20241.85001.85001.82001.84001.8400-
May 31, 20241.83001.83001.79001.83001.8300-
May 30, 20241.77001.82001.74001.82001.8200-
May 29, 20241.83001.83001.77001.77001.7700-
May 28, 20241.84001.86001.82001.83001.8300-
May 27, 20241.86001.93001.84001.84001.8400-
May 24, 20241.84001.87001.83001.86001.8600-
May 23, 20241.79001.83001.79001.82001.8200-
May 22, 20241.81001.81001.77001.78001.7800-
May 21, 20241.79001.80001.75001.80001.8000-
May 20, 20241.78001.81001.78001.79001.7900-
May 17, 20241.82001.82001.78001.78001.7800-
May 16, 20241.84001.84001.81001.81001.8100-
May 15, 20241.83001.83001.81001.83001.8300-
May 14, 20241.81001.82001.77001.82001.8200-
May 13, 20241.87001.87001.80001.80001.8000-
May 10, 20241.79001.85001.79001.85001.8500-
May 09, 20241.78001.78001.77001.78001.7800-
May 08, 20241.78001.78001.78001.78001.7800-
May 07, 20241.79001.82001.79001.79001.7900-
May 06, 20241.79001.79001.79001.79001.7900-
May 03, 20241.75001.81001.75001.81001.8100-
May 02, 20241.65001.74001.65001.74001.7400-
Apr 30, 20241.72001.73001.71001.71001.7100-
Apr 29, 20241.69001.72001.69001.71001.7100-
Apr 26, 20241.62001.70001.62001.68001.6800-
Apr 25, 20241.62001.66001.61001.64001.6400-
Apr 24, 20241.62001.65001.61001.62001.6200-
Apr 23, 20241.59001.61001.59001.61001.6100-
Apr 22, 20241.62001.62001.58001.58001.58003,160
Apr 19, 20241.58001.60001.58001.59001.5900-
Apr 18, 20241.58001.63001.58001.60001.6000-
Apr 17, 20241.60001.62001.60001.61001.6100-
Apr 16, 20241.62001.62001.60001.60001.6000-
Apr 15, 20241.63001.65001.63001.64001.6400-
Apr 12, 20241.66001.66001.62001.62001.6200-
Apr 11, 20241.64001.65001.62001.65001.6500-
Apr 10, 20241.67001.68001.64001.64001.6400-
Apr 09, 20241.64001.67001.64001.66001.6600-
Apr 08, 20241.63001.65001.63001.65001.6500-
Apr 05, 20241.63001.64001.61001.64001.6400-
Apr 04, 20241.72001.72001.64001.64001.6400-
Apr 03, 20241.62001.69001.62001.69001.6900-
Apr 02, 20241.63001.67001.62001.62001.6200-
Mar 28, 20241.67001.67001.63001.64001.6400-
Mar 27, 20241.68001.68001.65001.67001.6700-
Mar 26, 20241.70001.70001.66001.68001.6800-
Mar 25, 20241.70001.70001.69001.70001.7000-
Mar 22, 20241.69001.71001.69001.70001.7000-
Mar 21, 20241.70001.71001.70001.70001.7000-
Mar 20, 20241.67001.68001.65001.68001.6800-
Mar 19, 20241.63001.65001.62001.64001.6400-
Mar 18, 20241.63001.63001.61001.63001.6300-
Mar 15, 20241.67001.67001.63001.63001.6300-
Mar 14, 20241.71001.71001.64001.66001.66003,660
Mar 14, 20240.073 Dividend
Mar 13, 20241.83001.83001.75001.75001.6770-
Mar 12, 20241.80001.82001.78001.82001.7441-
Mar 11, 20241.80001.80001.78001.79001.7153-
Mar 08, 20241.79001.81001.78001.79001.7153-
Mar 07, 20241.81001.81001.77001.79001.7153-
Mar 06, 20241.77001.79001.77001.79001.7153-
Mar 05, 20241.78001.78001.77001.77001.6962-
Mar 04, 20241.84001.84001.78001.79001.7153-
Mar 01, 20241.82001.84001.81001.84001.7632-
Feb 29, 20241.80001.82001.80001.81001.7345-
Feb 28, 20241.85001.85001.79001.79001.7153-
Feb 27, 20241.90001.96001.80001.84001.7632-
Feb 26, 20241.91001.91001.88001.88001.8016-
Feb 23, 20241.92001.92001.90001.91001.8303-
Feb 22, 20241.92001.92001.91001.91001.8303-
Feb 21, 20241.87001.90001.87001.90001.8207-
Feb 20, 20241.87001.87001.85001.86001.7824-
Feb 19, 20241.92001.92001.87001.87001.7920-
Feb 16, 20241.92001.92001.91001.92001.8399-
Feb 15, 20241.90001.91001.88001.91001.8303-
Feb 14, 20241.89001.89001.87001.88001.8016-
Feb 13, 20241.93001.93001.86001.89001.8112-
Feb 12, 20241.89001.93001.89001.92001.8399-
Feb 09, 20241.91001.91001.88001.89001.8112-
Feb 08, 20241.92001.92001.88001.90001.8207-
Feb 07, 20241.94001.94001.92001.92001.8399-
Feb 06, 20241.92001.94001.91001.94001.8591-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...