Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Aegean Airlines SA (32A.SG)

11.38
-0.10
(-0.87%)
At close: April 29 at 3:01:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202511.4211.4611.3811.3811.38-
Apr 28, 202511.4611.5011.4611.4811.48-
Apr 25, 202511.5011.5011.5011.5011.50-
Apr 24, 202511.4811.4811.4811.4811.48-
Apr 23, 202511.1011.1011.1011.1011.10-
Apr 22, 202511.1211.1211.1211.1211.12-
Apr 17, 202511.0411.0411.0411.0411.04-
Apr 16, 202511.1611.1611.0411.0411.04-
Apr 15, 202511.1011.3411.1011.1611.16-
Apr 14, 202510.8410.8410.8410.8410.84-
Apr 11, 202510.9810.9810.9810.9810.98-
Apr 10, 202510.5410.5410.5410.5410.54-
Apr 9, 202510.6811.5010.6811.5011.5010
Apr 8, 20259.849.849.849.849.84-
Apr 7, 20259.909.909.909.909.90-
Apr 4, 202510.9410.9410.9410.9410.94-
Apr 3, 202511.3511.3511.3511.3511.35-
Apr 2, 202511.5311.5311.5311.5311.53-
Apr 1, 202511.4211.4211.4211.4211.42-
Mar 31, 202511.6711.6711.6711.6711.67-
Mar 28, 202511.8611.8611.8611.8611.86-
Mar 27, 202511.9111.9111.9111.9111.91-
Mar 26, 202511.7111.7111.7111.7111.71-
Mar 25, 202511.7111.7111.7111.7111.71-
Mar 24, 202511.5211.5211.5211.5211.52-
Mar 21, 202511.5911.5911.5911.5911.59-
Mar 20, 202511.7011.7011.7011.7011.70-
Mar 19, 202511.3211.3211.3211.3211.32-
Mar 18, 202511.3511.3511.3211.3211.32-
Mar 17, 202511.2511.2511.2511.2511.25-
Mar 14, 202510.8511.3010.8511.3011.30-
Mar 13, 202510.7111.0110.7110.9310.93-
Mar 12, 202510.3910.8410.3910.8410.84-
Mar 11, 202510.4210.4210.3910.3910.39-
Mar 10, 202510.5010.5010.5010.5010.50-
Mar 7, 202510.5310.5310.5010.5010.50-
Mar 6, 202510.5410.5410.5410.5410.54-
Mar 5, 202510.1810.1810.1810.1810.18-
Mar 4, 202510.3610.3610.3610.3610.36-
Mar 3, 202510.3610.3610.3610.3610.36-
Feb 28, 202510.4110.4610.4110.4610.46-
Feb 27, 202510.4410.4410.4410.4410.44-
Feb 26, 202510.4910.4910.4910.4910.49-
Feb 25, 202510.6410.6410.6410.6410.64-
Feb 24, 202510.9510.9510.6410.6410.64-
Feb 21, 202510.7310.9710.7310.9710.97-
Feb 20, 202510.6810.8010.6810.8010.80-
Feb 19, 202510.5510.5510.5510.5510.55-
Feb 18, 202510.4310.4310.4310.4310.43-
Feb 17, 202510.3610.3610.3610.3610.36-
Feb 14, 202510.3110.3110.3110.3110.31-
Feb 13, 20259.9710.419.9710.3610.36-
Feb 12, 202510.0310.0310.0310.0310.03-
Feb 11, 202510.0810.0810.0810.0810.08-
Feb 10, 202510.1110.1110.1110.1110.11-
Feb 7, 202510.0610.1110.0610.1110.11-
Feb 6, 20259.859.859.859.859.85-
Feb 5, 20259.9410.019.949.979.97-
Feb 4, 20259.9610.069.9610.0510.05-
Feb 3, 202510.4110.4110.4110.4110.41-
Jan 31, 202510.3610.5910.3610.5510.55-
Jan 30, 202510.6010.6010.3510.4210.42-
Jan 29, 202510.4511.1310.4511.1311.1345
Jan 28, 202510.3010.5810.3010.5510.55-
Jan 27, 202510.4110.4110.3610.3610.3695
Jan 24, 202510.2610.2610.2610.2610.26-
Jan 23, 202510.5410.5410.5410.5410.54-
Jan 22, 202510.2010.6710.2010.6710.67-
Jan 21, 20259.699.699.699.699.69-
Jan 20, 20259.709.709.709.709.70-
Jan 17, 20259.699.699.699.699.69-
Jan 16, 20259.759.819.759.779.77-
Jan 15, 20259.789.909.789.859.85-
Jan 14, 20259.819.939.819.939.93150
Jan 13, 20259.979.979.979.979.97-
Jan 10, 20259.9610.119.9610.0810.08-
Jan 9, 202510.0310.0310.0310.0310.03-
Jan 8, 202510.1210.1210.1210.1210.12-
Jan 7, 20259.939.939.939.939.93-
Jan 6, 202510.7910.7910.7910.7910.7950
Jan 3, 20259.769.769.769.769.76-
Jan 2, 20259.669.669.669.669.66-
Dec 30, 20249.729.789.729.779.77-
Dec 27, 20249.689.859.689.729.72-
Dec 23, 20249.759.859.689.689.68-
Dec 20, 20249.799.919.759.759.75-
Dec 19, 20249.829.899.779.799.79-
Dec 18, 20249.869.979.829.829.82-
Dec 17, 20249.9010.009.889.969.96-
Dec 16, 20249.9010.039.9010.0310.03-
Dec 13, 20249.639.999.639.909.90-
Dec 12, 20249.659.789.639.639.63-
Dec 11, 20249.659.769.659.729.72-
Dec 10, 20249.789.829.659.659.65-
Dec 9, 20249.649.649.649.649.64-
Dec 6, 20249.609.919.609.739.73-
Dec 5, 20249.489.739.489.609.60-
Dec 4, 20249.439.669.439.489.48-
Dec 3, 20249.249.529.249.439.43-
Dec 2, 20249.139.299.139.299.29-
Nov 29, 20249.249.249.139.139.13-
Nov 28, 20249.249.329.249.249.24-
Nov 27, 20249.269.409.269.389.38-
Nov 26, 20249.309.479.309.349.34-
Nov 25, 20249.139.409.139.309.30-
Nov 22, 20249.119.239.119.239.23-
Nov 21, 20249.049.168.999.119.11-
Nov 20, 20248.739.158.739.149.14-
Nov 19, 20249.099.098.738.738.73-
Nov 18, 20249.239.239.099.099.09-
Nov 15, 20249.459.459.459.459.45-
Nov 14, 20249.409.409.409.409.40-
Nov 13, 20249.559.609.409.409.40425
Nov 12, 20249.609.699.609.699.69-
Nov 11, 202410.2410.2410.2410.2410.24-
Nov 8, 202410.1210.1210.1210.1210.12-
Nov 7, 20249.4010.119.4010.1110.11-
Nov 6, 20249.399.579.399.409.40-
Nov 5, 20249.359.519.359.399.39-
Nov 4, 20249.539.539.359.359.351,675
Nov 1, 20249.579.699.539.539.53-
Oct 31, 20249.589.619.589.619.61-
Oct 30, 20249.709.809.589.589.5871
Oct 29, 20249.789.939.709.709.70-
Oct 28, 20249.789.789.789.789.78-
Oct 25, 20249.9910.039.949.959.95-
Oct 24, 20249.8510.089.859.999.99-
Oct 23, 20249.9310.059.859.859.85-
Oct 22, 202410.0410.129.909.959.95-
Oct 21, 202410.1210.1310.1210.1310.13-
Oct 18, 20249.9810.209.9810.1210.12-
Oct 17, 202410.0610.1110.0210.0610.06-
Oct 16, 202410.0010.2410.0010.1210.12-
Oct 15, 20249.7810.119.7810.1110.11-
Oct 14, 20249.6310.069.639.789.78-
Oct 11, 20249.849.869.639.639.63-
Oct 10, 20249.869.949.849.849.84-
Oct 9, 20249.9510.079.869.869.86-
Oct 8, 202410.0410.089.9910.0610.06-
Oct 7, 202410.1510.2010.1210.1210.12-
Oct 4, 202410.1610.1610.1610.1610.16-
Oct 3, 202410.1110.3510.1110.3510.35-
Oct 2, 202410.4510.4510.4510.4510.45-
Oct 1, 202410.5210.5210.5210.5210.52-
Sep 30, 202410.6410.6910.6410.6910.69-
Sep 27, 202410.5010.6410.5010.6410.64-
Sep 26, 202410.1810.1810.1810.1810.18-
Sep 25, 202410.2310.2310.2310.2310.23-
Sep 24, 202410.2110.3710.2110.3710.37-
Sep 23, 202410.2110.4110.2110.3210.32500
Sep 20, 202410.2410.2410.1610.2110.21-
Sep 19, 202410.2010.3210.2010.3210.32-
Sep 18, 202410.2710.4010.2710.3310.33-
Sep 17, 202410.1310.3710.1310.3710.37-
Sep 16, 202410.3110.3110.1310.1310.13-
Sep 13, 202410.3510.4410.3310.3310.33-
Sep 12, 202410.4810.5510.4410.4410.44-
Sep 11, 202410.7210.7210.5710.6410.64-
Sep 10, 202410.8810.8810.7210.7210.72-
Sep 9, 202410.9910.9910.8810.8810.88-
Sep 6, 202411.0511.0910.9910.9910.99-
Sep 5, 202410.8311.1110.8311.0811.08-
Sep 4, 202410.7510.9610.7510.8310.83-
Sep 3, 202410.6610.8210.6610.7510.75-
Sep 2, 202410.4210.6610.4210.6610.66-
Aug 30, 202410.4710.5210.4710.5210.52-
Aug 29, 202410.5410.5410.5410.5410.54-
Aug 28, 202410.4910.6310.4910.5410.54-
Aug 27, 202410.5110.7510.5110.6010.60-
Aug 26, 202410.5410.6810.5110.5110.51-
Aug 23, 202410.6210.7110.5410.5410.54-
Aug 22, 202410.6310.7110.6310.7110.71-
Aug 21, 202410.3210.7610.3210.6310.63-
Aug 20, 202410.2810.4410.2810.3610.36-
Aug 19, 202410.2810.4010.2810.2810.28-
Aug 16, 202410.3010.5210.2810.2810.28-
Aug 15, 202410.3010.3010.3010.3010.30-
Aug 14, 202410.1610.4310.1610.3010.30-
Aug 13, 202410.2910.4210.2410.2410.24-
Aug 12, 202411.1011.1011.1011.1011.10200
Aug 9, 202410.2310.4310.2310.2310.23-
Aug 8, 202410.4210.4910.2310.2310.23-
Aug 7, 20249.9810.559.9810.4210.42-
Aug 6, 20249.7610.189.7610.0710.07-
Aug 5, 202410.6510.6510.6510.6510.65-
Aug 2, 202410.9310.9310.6510.6510.65-
Aug 1, 202411.0511.1411.0211.0211.02-
Jul 31, 202411.1911.3111.0711.1511.15-
Jul 30, 202411.1311.3111.1311.1911.19-
Jul 29, 202411.0411.0411.0411.0411.04-
Jul 26, 202411.0211.0211.0211.0211.02-
Jul 25, 202411.1311.2511.1311.2511.25-
Jul 24, 202411.2411.3111.1311.1311.13-
Jul 23, 202411.3711.5911.2411.2411.24-
Jul 22, 202411.3511.5811.3511.4811.48-
Jul 19, 202411.3211.4311.3211.4011.40-
Jul 18, 202411.3011.4811.3011.4511.45-
Jul 17, 202411.5111.5111.3011.3011.30-
Jul 16, 202411.5411.6211.5011.6211.62-
Jul 15, 202411.6211.8111.6211.7111.71-
Jul 12, 202411.7011.9211.7011.7311.73-
Jul 11, 202411.4011.9611.4011.9211.92-
Jul 10, 202411.3011.5611.3011.4011.40-
Jul 9, 202411.3211.5311.3011.3011.30-
Jul 8, 202411.2511.5411.2511.3211.32-
Jul 5, 202411.3511.3511.3511.3511.35-
Jul 4, 202410.9611.4110.9611.4111.41-
Jul 3, 202410.8211.0910.8210.9610.96-
Jul 2, 202411.0611.1810.8210.8210.82-
Jul 1, 202411.2911.4311.0611.0611.06-
Jun 28, 202410.7811.2910.7811.2911.29-
Jun 27, 202410.6210.8610.6210.7810.78-
Jun 26, 202410.6310.8010.6310.6810.68-
Jun 25, 202410.7610.8610.7310.7610.76-
Jun 24, 202410.7610.7610.7610.7610.76-
Jun 21, 202410.5910.8910.5910.8910.89-
Jun 20, 202410.7811.0110.7810.8710.87-
Jun 19, 202410.9111.0410.7810.7810.78-
Jun 18, 202410.6811.0210.6811.0211.02-
Jun 17, 202410.8210.8510.6810.8110.81-
Jun 14, 202411.0811.1310.8210.8210.82-
Jun 13, 202411.2711.3711.2011.2011.20-
Jun 12, 202411.1311.2711.1311.2711.27-
Jun 11, 202411.2111.3711.2111.3711.37-
Jun 10, 202411.2211.3911.2211.3911.39-
Jun 7, 202412.2512.2512.2512.2512.2540
Jun 6, 202412.2212.2212.2212.2212.22-
Jun 5, 202412.0412.0412.0412.0412.04-
Jun 4, 202412.4012.4012.4012.4012.40-
Jun 3, 202412.4212.4212.4212.4212.42-
May 31, 202411.1712.4211.1712.4212.42-
May 30, 202411.1311.4711.0911.2411.24-
May 29, 202411.5211.5211.4011.4011.40-
May 28, 202411.7211.8011.5211.5211.52-
May 27, 202411.8712.0211.7211.7211.72-
May 24, 202411.9811.9811.9411.9411.94-
May 23, 202411.8712.1511.8411.9811.98-
May 22, 202412.1012.1011.8711.8711.87-
May 21, 202412.1812.2412.1812.2312.23-
May 20, 2024 0.751456 Dividend
May 20, 202412.5512.5512.0812.2812.28-
May 17, 202412.5712.7512.5512.5511.80-
May 16, 202412.7612.8612.6412.6411.88-
May 15, 202412.7712.9312.7612.7612.00-
May 14, 202412.7212.8912.7212.8912.12-
May 13, 202412.6012.8612.6012.7211.96-
May 10, 202412.3012.3012.3012.3011.56-
May 9, 202412.2612.2612.2612.2611.53-
May 8, 202412.1612.1612.1612.1611.43-
May 7, 202412.1612.1612.1612.1611.43-
May 6, 202412.1612.1612.1612.1611.43-
May 3, 202412.1612.1612.1612.1611.43-
May 2, 202412.0012.3012.0012.1611.43-
Apr 30, 202411.8712.1211.8712.0011.28-
Apr 29, 202411.6712.0311.6711.8711.16-