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

Berlin - Delayed Quote EUR

Aena SME SA (A44.BE)

Compare
211.40
+0.80
+(0.38%)
As of 8:05:14 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025211.40211.40211.40211.40211.40-
Apr 15, 2025210.60210.60210.60210.60210.60-
Apr 14, 2025212.20212.20212.20212.20212.20-
Apr 11, 2025210.60210.60210.60210.60210.60-
Apr 10, 2025200.80200.80200.80200.80200.80-
Apr 9, 2025201.40201.40201.40201.40201.40-
Apr 8, 2025209.20209.20209.20209.20209.20-
Apr 7, 2025206.80206.80206.80206.80206.80-
Apr 4, 2025223.40223.40223.40223.40223.40-
Apr 3, 2025218.60218.60218.60218.60218.60-
Apr 2, 2025218.20218.20218.20218.20218.20-
Apr 1, 2025217.40217.40217.40217.40217.40-
Mar 31, 2025217.60217.60217.60217.60217.60-
Mar 28, 2025218.20218.20218.20218.20218.20-
Mar 27, 2025216.80216.80216.80216.80216.80-
Mar 26, 2025219.00219.00219.00219.00219.00-
Mar 25, 2025216.40216.40216.40216.40216.40-
Mar 24, 2025219.20219.20219.20219.20219.20-
Mar 21, 2025218.00218.00218.00218.00218.00-
Mar 20, 2025218.00218.00218.00218.00218.00-
Mar 19, 2025218.60218.60218.60218.60218.60-
Mar 18, 2025217.40217.40217.40217.40217.40-
Mar 17, 2025213.80213.80213.80213.80213.80-
Mar 14, 2025211.40211.40211.40211.40211.40-
Mar 13, 2025211.40211.40211.40211.40211.40-
Mar 12, 2025218.60218.60218.60218.60218.60-
Mar 11, 2025218.80218.80218.80218.80218.80-
Mar 10, 2025218.00218.00218.00218.00218.00-
Mar 7, 2025211.40211.40211.40211.40211.40-
Mar 6, 2025214.80214.80214.80214.80214.80-
Mar 5, 2025220.80220.80220.80220.80220.80-
Mar 4, 2025215.00215.00215.00215.00215.00-
Mar 3, 2025213.00213.00213.00213.00213.00-
Feb 28, 2025213.00213.00213.00213.00213.00-
Feb 27, 2025214.00214.00214.00214.00214.00-
Feb 26, 2025217.40217.40217.40217.40217.40-
Feb 25, 2025212.20214.40212.20214.40214.405
Feb 24, 2025212.60212.60212.60212.60212.60-
Feb 21, 2025211.20211.20211.20211.20211.20-
Feb 20, 2025215.20215.20215.20215.20215.20-
Feb 19, 2025219.60219.60219.60219.60219.60-
Feb 18, 2025219.20219.20219.20219.20219.20-
Feb 17, 2025220.00220.00220.00220.00220.00-
Feb 14, 2025219.60219.60219.60219.60219.60-
Feb 13, 2025221.60221.60221.60221.60221.60-
Feb 12, 2025219.00219.00219.00219.00219.00-
Feb 11, 2025218.60218.60218.60218.60218.60-
Feb 10, 2025216.60216.60216.60216.60216.60-
Feb 7, 2025211.40211.40211.40211.40211.40-
Feb 6, 2025212.00212.00212.00212.00212.00-
Feb 5, 2025207.80207.80207.80207.80207.80-
Feb 4, 2025205.80205.80205.80205.80205.80-
Feb 3, 2025202.80202.80202.80202.80202.80-
Jan 31, 2025207.80207.80207.80207.80207.80-
Jan 30, 2025204.80204.80204.80204.80204.80-
Jan 29, 2025204.80204.80204.80204.80204.80-
Jan 28, 2025202.20202.20202.20202.20202.20-
Jan 27, 2025200.00200.00200.00200.00200.00-
Jan 24, 2025204.00204.00204.00204.00204.00-
Jan 23, 2025199.50199.50199.50199.50199.50-
Jan 22, 2025200.40200.40200.40200.40200.40-
Jan 21, 2025200.40200.40200.40200.40200.40-
Jan 20, 2025199.80199.80199.80199.80199.80-
Jan 17, 2025195.60195.60195.60195.60195.60-
Jan 16, 2025196.70196.70196.70196.70196.70-
Jan 15, 2025195.80195.80195.80195.80195.80-
Jan 14, 2025196.70196.70196.70196.70196.70-
Jan 13, 2025197.60197.60197.60197.60197.60-
Jan 10, 2025201.40201.40201.40201.40201.40-
Jan 9, 2025199.40199.40199.40199.40199.40-
Jan 8, 2025201.20201.20201.20201.20201.20-
Jan 7, 2025199.90199.90199.90199.90199.90-
Jan 6, 2025202.60202.60202.60202.60202.60-
Jan 3, 2025200.80200.80200.80200.80200.80-
Jan 2, 2025199.00199.00199.00199.00199.00-
Dec 30, 2024198.00198.00198.00198.00198.00-
Dec 27, 2024198.70198.70198.70198.70198.70-
Dec 23, 2024198.00198.00198.00198.00198.00-
Dec 20, 2024195.00195.00195.00195.00195.00-
Dec 19, 2024195.10195.10195.10195.10195.10-
Dec 18, 2024197.90197.90197.90197.90197.90-
Dec 17, 2024200.20200.20200.20200.20200.20-
Dec 16, 2024198.70198.70198.70198.70198.70-
Dec 13, 2024200.60200.60200.60200.60200.60-
Dec 12, 2024197.60197.60197.60197.60197.60-
Dec 11, 2024195.50195.50195.50195.50195.50-
Dec 10, 2024200.60200.60200.60200.60200.60-
Dec 9, 2024206.80206.80206.80206.80206.80-
Dec 6, 2024204.40204.40204.40204.40204.40-
Dec 5, 2024209.60209.60209.60209.60209.60-
Dec 4, 2024208.40208.40208.40208.40208.40-
Dec 3, 2024207.80207.80207.80207.80207.80-
Dec 2, 2024203.80203.80203.80203.80203.8025
Nov 29, 2024203.00203.00203.00203.00203.00-
Nov 28, 2024203.00203.00203.00203.00203.00-
Nov 27, 2024200.40200.40200.40200.40200.40-
Nov 26, 2024200.60200.60200.60200.60200.60-
Nov 25, 2024200.60200.60200.60200.60200.60-
Nov 22, 2024200.20200.20200.20200.20200.20-
Nov 21, 2024201.40201.40201.40201.40201.40-
Nov 20, 2024198.50198.50198.50198.50198.50-
Nov 19, 2024197.70197.70197.70197.70197.70-
Nov 18, 2024197.80197.80197.80197.80197.80-
Nov 15, 2024195.30195.30195.30195.30195.30-
Nov 14, 2024195.00195.00195.00195.00195.00-
Nov 13, 2024195.80195.80195.80195.80195.80-
Nov 12, 2024197.40197.40197.40197.40197.40-
Nov 11, 2024199.60199.60199.60199.60199.60-
Nov 8, 2024198.20198.20198.20198.20198.20-
Nov 7, 2024201.40201.40201.40201.40201.40-
Nov 6, 2024202.20202.20202.20202.20202.20-
Nov 5, 2024201.80201.80201.80201.80201.80-
Nov 4, 2024205.60205.60205.60205.60205.60-
Nov 1, 2024202.80202.80202.80202.80202.80-
Oct 31, 2024203.20203.20203.20203.20203.20-
Oct 30, 2024206.00206.00206.00206.00206.00-
Oct 29, 2024207.20207.20207.20207.20207.20-
Oct 28, 2024205.20205.20205.20205.20205.20-
Oct 25, 2024204.80205.00204.80205.00205.0014
Oct 24, 2024202.80202.80202.80202.80202.80-
Oct 23, 2024201.80201.80201.80201.80201.80-
Oct 22, 2024202.60202.60202.60202.60202.60-
Oct 21, 2024203.40203.40203.40203.40203.40-
Oct 18, 2024204.60204.60204.60204.60204.60-
Oct 17, 2024207.60207.60207.60207.60207.60-
Oct 16, 2024205.00205.00205.00205.00205.00-
Oct 15, 2024202.00202.00202.00202.00202.00-
Oct 14, 2024198.50198.50198.50198.50198.50-
Oct 11, 2024196.20196.20196.20196.20196.20-
Oct 10, 2024201.60201.60201.60201.60201.60-
Oct 9, 2024201.00201.00201.00201.00201.00-
Oct 8, 2024196.80196.80196.80196.80196.80-
Oct 7, 2024197.80197.80197.80197.80197.80-
Oct 4, 2024197.80197.80197.80197.80197.80-
Oct 3, 2024194.70194.70194.70194.70194.70-
Oct 2, 2024197.00197.00197.00197.00197.00-
Oct 1, 2024197.50197.50197.50197.50197.50-
Sep 30, 2024200.40200.40200.40200.40200.40-
Sep 27, 2024198.00198.00198.00198.00198.00-
Sep 26, 2024199.50199.50199.50199.50199.50-
Sep 25, 2024196.90196.90196.90196.90196.90-
Sep 24, 2024200.20200.20200.20200.20200.20-
Sep 23, 2024197.40197.40197.40197.40197.40-
Sep 20, 2024196.20196.20196.20196.20196.20-
Sep 19, 2024196.90196.90196.90196.90196.90-
Sep 18, 2024193.90193.90193.90193.90193.90-
Sep 17, 2024191.80191.80191.80191.80191.80-
Sep 16, 2024190.30190.30190.30190.30190.30-
Sep 13, 2024189.30189.30189.30189.30189.30-
Sep 12, 2024189.70189.70189.70189.70189.70-
Sep 11, 2024185.40189.20185.40189.20189.2010
Sep 10, 2024184.10184.10184.10184.10184.10-
Sep 9, 2024183.20183.20183.20183.20183.20-
Sep 6, 2024181.90181.90181.90181.90181.90-
Sep 5, 2024180.20180.20180.20180.20180.20-
Sep 4, 2024180.30180.30180.30180.30180.30-
Sep 3, 2024182.40182.40182.40182.40182.40-
Sep 2, 2024182.20182.20182.20182.20182.20-
Aug 30, 2024180.20180.20180.20180.20180.20-
Aug 29, 2024179.10179.10179.10179.10179.10-
Aug 28, 2024179.60179.60179.60179.60179.60-
Aug 27, 2024177.10177.10177.10177.10177.10-
Aug 26, 2024178.60178.60178.60178.60178.6010
Aug 23, 2024176.40176.40176.40176.40176.40-
Aug 22, 2024176.30176.30176.30176.30176.30-
Aug 21, 2024175.80175.80175.80175.80175.80-
Aug 20, 2024175.40175.40175.40175.40175.40-
Aug 19, 2024174.10174.10174.10174.10174.10-
Aug 16, 2024174.50174.50174.50174.50174.50-
Aug 15, 2024174.20174.20174.20174.20174.20-
Aug 14, 2024176.00176.00176.00176.00176.00-
Aug 13, 2024173.40173.40173.40173.40173.40-
Aug 12, 2024172.70172.70172.70172.70172.70-
Aug 9, 2024171.00171.00171.00171.00171.00-
Aug 8, 2024170.10170.10170.10170.10170.10-
Aug 7, 2024166.70166.70166.70166.70166.70-
Aug 6, 2024167.20167.20167.20167.20167.20-
Aug 5, 2024166.50166.50166.50166.50166.50-
Aug 2, 2024168.50168.50168.50168.50168.50-
Aug 1, 2024175.30175.30175.30175.30175.30-
Jul 31, 2024179.80179.80179.80179.80179.80-
Jul 30, 2024186.40186.40186.40186.40186.40-
Jul 29, 2024185.50185.50185.50185.50185.50-
Jul 26, 2024184.20184.20184.20184.20184.20-
Jul 25, 2024183.30183.30183.30183.30183.30-
Jul 24, 2024186.70186.70186.70186.70186.70-
Jul 23, 2024185.90185.90185.90185.90185.90-
Jul 22, 2024190.30190.30190.30190.30190.30-
Jul 19, 2024190.40190.40190.40190.40190.40-
Jul 18, 2024191.50191.50191.50191.50191.50-
Jul 17, 2024191.90191.90191.90191.90191.90-
Jul 16, 2024192.40192.40192.40192.40192.40-
Jul 15, 2024192.10194.00192.10194.00194.005
Jul 12, 2024192.40192.40192.40192.40192.40-
Jul 11, 2024190.80190.80190.80190.80190.80-
Jul 10, 2024187.60187.60187.60187.60187.60-
Jul 9, 2024189.20189.20189.20189.20189.20-
Jul 8, 2024189.20189.20189.20189.20189.20-
Jul 5, 2024190.90190.90190.90190.90190.90-
Jul 4, 2024191.00191.00191.00191.00191.00-
Jul 3, 2024188.90188.90188.90188.90188.90-
Jul 2, 2024188.10188.10188.10188.10188.10-
Jul 1, 2024189.70189.70189.70189.70189.70-
Jun 28, 2024188.10188.10188.10188.10188.10-
Jun 27, 2024187.60187.60187.60187.60187.60-
Jun 26, 2024187.30187.30187.30187.30187.30-
Jun 25, 2024187.30187.30187.30187.30187.30-
Jun 24, 2024187.30187.30187.30187.30187.30-
Jun 21, 2024185.20185.20185.20185.20185.20-
Jun 20, 2024185.60185.60185.60185.60185.60-
Jun 19, 2024185.90185.90185.90185.90185.90-
Jun 18, 2024184.50184.50184.50184.50184.50-
Jun 17, 2024184.80184.80184.80184.80184.80-
Jun 14, 2024185.60185.60185.60185.60185.60-
Jun 13, 2024185.40185.40185.40185.40185.40-
Jun 12, 2024181.40181.40181.40181.40181.40-
Jun 11, 2024181.00181.00181.00181.00181.00-
Jun 10, 2024182.80182.80182.80182.80182.80-
Jun 7, 2024181.90181.90181.90181.90181.90-
Jun 6, 2024180.00180.00180.00180.00180.00-
Jun 5, 2024181.40181.40181.40181.40181.40-
Jun 4, 2024181.60181.60181.60181.60181.60-
Jun 3, 2024181.80181.80181.80181.80181.80-
May 31, 2024180.10180.10180.10180.10180.10-
May 30, 2024176.00176.00176.00176.00176.00-
May 29, 2024176.50176.50176.50176.50176.50-
May 28, 2024178.20178.20178.20178.20178.20-
May 27, 2024176.80178.20176.80178.20178.2056
May 24, 2024179.80179.80179.80179.80179.80-
May 23, 2024179.10179.10179.10179.10179.10-
May 22, 2024179.00179.00179.00179.00179.00-
May 21, 2024177.40177.40177.40177.40177.40-
May 20, 2024178.40178.40178.40178.40178.40-
May 17, 2024179.90179.90179.90179.90179.90-
May 16, 2024181.70181.70181.70181.70181.70-
May 15, 2024181.20181.20181.20181.20181.20-
May 14, 2024177.40177.40177.40177.40177.40-
May 13, 2024176.10176.10176.10176.10176.10-
May 10, 2024174.20174.20174.20174.20174.20-
May 9, 2024174.50174.50174.50174.50174.50-
May 8, 2024173.60173.60173.60173.60173.60-
May 7, 2024173.40173.40173.40173.40173.40-
May 6, 2024173.20173.20173.20173.20173.20-
May 3, 2024 7.66 Dividend
May 3, 2024173.80173.80173.80173.80173.80-
May 2, 2024171.20171.20171.20171.20163.54-
Apr 30, 2024175.30175.30175.30175.30167.46-
Apr 29, 2024176.50176.50176.50176.50168.60-
Apr 26, 2024176.30176.30176.30176.30168.41-
Apr 25, 2024174.80174.80174.80174.80166.98-
Apr 24, 2024176.50176.50176.50176.50168.60-
Apr 23, 2024173.00173.00173.00173.00165.26-
Apr 22, 2024174.10174.10174.10174.10166.31-
Apr 19, 2024173.20173.20173.20173.20165.45-
Apr 18, 2024175.40175.40175.40175.40167.55-
Apr 17, 2024172.30172.30172.30172.30164.59-
Apr 16, 2024170.40170.40170.40170.40162.78-

Related Tickers

ADPp.XC
 
ARRPY Aeroports de Paris SA
12.30
0.00%
 
AEOXF Aeroports de Paris SA
94.60
0.00%
 
0NP8.IL Aeroports de Paris SA
102.70
+1.13%
 
FLW1.DU Vienna International Airport
53.00
-0.75%
 
FRA.F Fraport AG
58.75
-0.25%