Canada markets closed

abrdn PLC (T3V2.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
1.7400+0.0200 (+1.16%)
At close: 03:31PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20241.72001.76001.72001.74001.7400-
Jun 27, 20241.72001.76001.72001.72001.7200-
Jun 26, 20241.71001.75001.71001.72001.7200-
Jun 25, 20241.77001.80001.70001.70001.7000-
Jun 24, 20241.74001.80001.73001.80001.8000-
Jun 21, 20241.70001.76001.70001.76001.7600-
Jun 20, 20241.67001.72001.67001.70001.7000-
Jun 19, 20241.75001.75001.69001.70001.7000-
Jun 18, 20241.72001.72001.68001.69001.6900-
Jun 17, 20241.65001.65001.65001.65001.6500-
Jun 14, 20241.68001.70001.67001.67001.6700-
Jun 13, 20241.75001.75001.68001.68001.6800-
Jun 12, 20241.71001.79001.71001.79001.7900-
Jun 11, 20241.74001.77001.71001.71001.7100-
Jun 10, 20241.79001.79001.73001.73001.7300-
Jun 07, 20241.81001.81001.77001.78001.7800-
Jun 06, 20241.74001.79001.74001.79001.7900-
Jun 05, 20241.74001.77001.73001.73001.7300-
Jun 04, 20241.80001.80001.80001.80001.8000-
Jun 03, 20241.78001.78001.78001.78001.7800-
May 31, 20241.79001.82001.75001.78001.7800-
May 30, 20241.73001.76001.68001.76001.7600-
May 29, 20241.79001.79001.79001.79001.7900-
May 28, 20241.85001.85001.85001.85001.8500-
May 27, 20241.82001.82001.82001.82001.8200-
May 24, 20241.79001.81001.79001.80001.8000-
May 23, 20241.75001.80001.75001.76001.7600-
May 22, 20241.76001.79001.74001.79001.7900-
May 21, 20241.75001.77001.72001.72001.7200-
May 20, 20241.74001.81001.74001.78001.7800-
May 17, 20241.78001.79001.74001.75001.7500-
May 16, 20241.78001.81001.78001.81001.81001,330
May 15, 20241.78001.86001.77001.78001.78003,000
May 14, 20241.77001.82001.76001.79001.79001,200
May 13, 20241.81001.84001.76001.76001.7600-
May 10, 20241.74001.83001.74001.83001.8300-
May 09, 20241.75001.78001.74001.77001.7700-
May 08, 20241.79001.79001.74001.77001.7700-
May 07, 20241.80001.82001.78001.81001.8100-
May 06, 20241.80001.80001.80001.80001.8000-
May 03, 20241.71001.81001.71001.81001.8100-
May 02, 20241.68001.75001.68001.70001.7000-
Apr 30, 20241.74001.75001.68001.75001.75001,600
Apr 29, 20241.70001.71001.66001.71001.7100-
Apr 26, 20241.67001.71001.66001.69001.6900-
Apr 25, 20241.57001.66001.57001.64001.6400-
Apr 24, 20241.58001.65001.57001.57001.5700-
Apr 23, 20241.55001.59001.55001.55001.5500-
Apr 22, 20241.57001.57001.55001.55001.5500-
Apr 19, 20241.54001.58001.54001.54001.54002,000
Apr 18, 20241.57001.62001.56001.59001.5900-
Apr 17, 20241.57001.62001.57001.59001.5900-
Apr 16, 20241.61001.62001.57001.57001.5700-
Apr 15, 20241.59001.65001.59001.65001.6500-
Apr 12, 20241.61001.62001.60001.60001.6000-
Apr 11, 20241.60001.66001.60001.61001.6100200
Apr 10, 20241.62001.68001.62001.64001.6400-
Apr 09, 20241.65001.68001.61001.62001.6200350
Apr 08, 20241.59001.65001.59001.64001.6400-
Apr 05, 20241.60001.60001.60001.60001.6000-
Apr 04, 20241.63001.65001.63001.65001.65003,000
Apr 03, 20241.60001.61001.60001.61001.6100-
Apr 02, 20241.64001.64001.64001.64001.6400-
Mar 28, 20241.62001.66001.61001.65001.6500-
Mar 27, 20241.64001.64001.61001.61001.6100-
Mar 26, 20241.65001.71001.63001.68001.68001,000
Mar 25, 20241.65001.65001.63001.64001.6400-
Mar 22, 20241.70001.71001.66001.71001.7100-
Mar 21, 20241.63001.72001.63001.71001.7100-
Mar 20, 20241.61001.65001.61001.62001.6200-
Mar 19, 20241.58001.60001.57001.60001.6000-
Mar 18, 20241.60001.60001.56001.58001.5800-
Mar 15, 20241.60001.65001.60001.61001.6100-
Mar 14, 20241.70001.70001.61001.61001.6100300
Mar 14, 20240.073 Dividend
Mar 13, 20241.77001.80001.72001.72001.6470-
Mar 12, 20241.74001.85001.74001.77001.69491,969
Mar 11, 20241.75001.77001.73001.73001.6566-
Mar 08, 20241.75001.79001.75001.76001.6853-
Mar 07, 20241.75001.81001.75001.80001.7236-
Mar 06, 20241.73001.78001.73001.75001.6757-
Mar 05, 20241.74001.77001.72001.77001.6949-
Mar 04, 20241.78001.78001.73001.73001.6566-
Mar 01, 20241.83001.85001.75001.85001.77151,100
Feb 29, 20241.75001.83001.75001.82001.7428-
Feb 28, 20241.79001.88001.76001.76001.68538,927
Feb 27, 20241.87002.00001.78001.78001.7045200
Feb 26, 20241.87001.89001.87001.89001.8098-
Feb 23, 20241.88001.91001.88001.91001.8289-
Feb 22, 20241.87001.91001.87001.91001.8289-
Feb 21, 20241.87001.89001.87001.89001.8098-
Feb 20, 20241.84001.86001.83001.86001.7811-
Feb 19, 20241.88001.89001.84001.84001.7619-
Feb 16, 20241.87001.91001.86001.86001.7811-
Feb 15, 20241.85001.90001.85001.90001.8194-
Feb 14, 20241.82001.89001.82001.88001.8002-
Feb 13, 20241.89001.89001.83001.83001.75232,500
Feb 12, 20241.90001.92001.88001.92001.8385-
Feb 09, 20241.87001.91001.87001.89001.8098-
Feb 08, 20241.87001.92001.87001.91001.8289-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...