Frankfurt - Delayed Quote EUR

Aena S.M.E., S.A. (A44.F)

229.20
-5.40
(-2.30%)
At close: June 13 at 9:46:58 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025231.60231.60229.20229.20229.20-
Jun 12, 2025238.00238.00234.60234.60234.601
Jun 11, 2025238.00238.00238.00238.00238.00-
Jun 10, 2025239.00239.00238.40238.40238.40-
Jun 9, 2025241.40241.40239.40239.40239.40-
Jun 6, 2025239.20242.20239.20242.20242.20-
Jun 5, 2025239.60239.60238.80238.80238.80-
Jun 4, 2025238.00239.80238.00239.80239.8085
Jun 3, 2025239.40239.40239.40239.40239.40-
Jun 2, 2025236.60239.80236.60239.80239.80-
May 30, 2025235.20237.00235.20237.00237.00-
May 29, 2025237.80237.80234.40234.40234.40-
May 28, 2025238.60238.60237.60237.60237.60-
May 27, 2025238.80239.20238.80239.20239.20-
May 26, 2025241.00241.00241.00241.00241.00-
May 23, 2025240.40240.40237.80237.80237.80-
May 22, 2025241.00241.00240.40241.00241.005
May 21, 2025242.40242.40240.40240.40240.40-
May 20, 2025237.20243.60237.20243.60243.60-
May 19, 2025235.00237.60235.00237.60237.6013
May 16, 2025233.80236.00233.80236.00236.00-
May 15, 2025227.80233.60227.80233.60233.60-
May 14, 2025227.40228.40227.40228.40228.40-
May 13, 2025225.40227.40225.40227.40227.40-
May 12, 2025231.20231.20226.20226.20226.20-
May 9, 2025229.80229.80228.80228.80228.80-
May 8, 2025232.00232.00229.60229.60229.60-
May 7, 2025233.00233.00230.80231.00231.005
May 6, 2025229.00232.40229.00232.40232.40-
May 5, 2025227.80229.60227.80229.60229.607
May 2, 2025222.40228.80222.40228.80228.804
Apr 30, 2025215.40215.40215.40215.40215.40-
Apr 29, 2025215.80216.20215.80216.20216.20-
Apr 28, 2025215.60215.60215.60215.60215.60-
Apr 25, 2025215.60215.80215.60215.80215.80-
Apr 24, 2025210.80215.40210.80215.40215.40-
Apr 23, 2025215.00215.00210.80210.80210.80-
Apr 22, 2025 9.76 Dividend
Apr 22, 2025208.60212.60208.60212.60212.606
Apr 17, 2025216.00218.00216.00218.00208.24-
Apr 16, 2025211.20213.60211.20213.60204.04-
Apr 15, 2025210.60214.60210.60214.60204.99-
Apr 14, 2025212.20212.20211.40211.40201.94-
Apr 11, 2025210.00211.40210.00211.40201.94-
Apr 10, 2025201.00206.60201.00206.60197.35-
Apr 9, 2025200.40200.40199.80199.80190.85-
Apr 8, 2025209.60209.60198.60198.60189.71-
Apr 7, 2025204.40207.60204.40207.60198.31-
Apr 4, 2025222.80222.80214.80214.80205.18-
Apr 3, 2025217.20222.60217.20222.60212.63-
Apr 2, 2025218.00222.60218.00222.60212.63-
Apr 1, 2025217.40218.20217.40218.20208.43-
Mar 31, 2025217.40217.60217.40217.60207.86-
Mar 28, 2025217.80219.20217.80219.20209.39-
Mar 27, 2025215.80218.80215.80218.80209.00-
Mar 26, 2025219.00219.00217.60217.60207.86-
Mar 25, 2025216.40219.20216.40218.80209.006
Mar 24, 2025219.60219.80219.60219.80209.965
Mar 21, 2025216.60217.40216.60217.40207.67-
Mar 20, 2025217.60218.20217.60217.80208.0520
Mar 19, 2025218.20218.20218.20218.20208.43-
Mar 18, 2025215.40218.60215.40218.60208.81-
Mar 17, 2025213.60213.60213.60213.60204.04-
Mar 14, 2025211.00213.60211.00213.60204.04-
Mar 13, 2025211.40211.40210.00210.00200.605
Mar 12, 2025218.40218.40211.60211.60202.13-
Mar 11, 2025218.20218.20217.80217.80208.05-
Mar 10, 2025218.20218.20217.20217.20207.48-
Mar 7, 2025210.80218.60210.80218.60208.81-
Mar 6, 2025214.20214.20211.00211.00201.5514
Mar 5, 2025220.60220.60216.40216.60206.9030
Mar 4, 2025213.60214.20213.60214.20204.61-
Mar 3, 2025214.60214.60212.40212.40202.8913
Feb 28, 2025214.00214.00213.80213.80204.23-
Feb 27, 2025213.80213.80212.40212.40202.89-
Feb 26, 2025212.40213.40212.40213.40203.85-
Feb 25, 2025211.80216.40211.80216.40206.714
Feb 24, 2025212.40212.80210.80212.00202.51125
Feb 21, 2025211.20212.60211.20211.20201.7457
Feb 20, 2025215.20215.20211.00211.00201.552
Feb 19, 2025219.60219.60214.40214.40204.80138
Feb 18, 2025219.20219.40218.80219.00209.20100
Feb 17, 2025219.60219.60219.00219.00209.2010
Feb 14, 2025219.20219.40219.20219.40209.58-
Feb 13, 2025219.00219.00218.80218.80209.00-
Feb 12, 2025218.60221.00218.60221.00211.11-
Feb 11, 2025218.00218.80218.00218.80209.00-
Feb 10, 2025217.20217.20217.20217.20207.48-
Feb 7, 2025213.60215.80213.60215.80206.14-
Feb 6, 2025211.80211.80211.80211.80202.32-
Feb 5, 2025208.60211.80208.60211.80202.322
Feb 4, 2025205.00208.00205.00208.00198.69-
Feb 3, 2025205.20205.60205.20205.60196.40-
Jan 31, 2025208.20208.20207.20207.20197.92-
Jan 30, 2025206.40206.40206.40206.40197.16-
Jan 29, 2025205.00205.00203.40203.40194.2910
Jan 28, 2025202.00203.60202.00203.60194.48-
Jan 27, 2025201.80201.80201.80201.80192.77-
Jan 24, 2025203.60203.60201.80201.80192.7714
Jan 23, 2025201.20204.00201.20204.00194.87-
Jan 22, 2025200.60200.60199.30199.30190.38-
Jan 21, 2025200.00200.80200.00200.80191.81-
Jan 20, 2025200.60200.60200.60200.60191.621
Jan 17, 2025197.40200.00197.40200.00191.05-
Jan 16, 2025195.70195.70193.60195.60186.8493
Jan 15, 2025196.80196.80195.50195.50186.75-
Jan 14, 2025196.20196.20195.70195.70186.94-
Jan 13, 2025195.30195.30195.30195.30186.56-
Jan 10, 2025199.60199.60197.50197.50188.6650
Jan 9, 2025198.90200.80198.90200.80191.81-
Jan 8, 2025203.00203.00199.70199.70190.76-
Jan 7, 2025197.90201.00197.90201.00192.00-
Jan 6, 2025200.40200.40200.40200.40191.43-
Jan 3, 2025202.00202.00202.00202.00192.96-
Jan 2, 2025196.10200.60196.10200.60191.624
Dec 30, 2024197.90197.90197.90197.90189.04-
Dec 27, 2024198.60198.60198.20198.20189.33-
Dec 23, 2024197.70198.80197.70198.80189.90-
Dec 20, 2024196.40196.40196.40196.40187.61-
Dec 19, 2024195.30196.00195.30196.00187.22-
Dec 18, 2024198.00198.00195.50195.50186.75-
Dec 17, 2024199.10199.10197.90197.90189.04-
Dec 16, 2024197.70197.70197.70197.70188.85-
Dec 13, 2024201.00201.00199.10199.10190.19-
Dec 12, 2024196.20200.60196.20200.60191.62-
Dec 11, 2024199.20199.20197.60198.10189.23115
Dec 10, 2024201.20201.20199.00199.00190.09-
Dec 9, 2024204.00204.00200.20200.20191.24-
Dec 6, 2024205.60205.60205.60205.60196.40-
Dec 5, 2024210.60210.60204.60204.60195.44-
Dec 4, 2024209.20209.60209.20209.60200.22-
Dec 3, 2024208.00208.40208.00208.40199.0750
Dec 2, 2024206.00208.20206.00208.20198.88-
Nov 29, 2024202.80204.40202.80204.40195.25-
Nov 28, 2024203.00205.00203.00203.60194.4850
Nov 27, 2024199.70202.40199.70202.40193.34-
Nov 26, 2024201.00201.40200.80200.80191.815
Nov 25, 2024200.80200.80200.80200.80191.81-
Nov 22, 2024199.70200.20199.70200.20191.24-
Nov 21, 2024200.00200.00199.70199.80190.85-
Nov 20, 2024198.90201.20198.90201.20192.19-
Nov 19, 2024196.60197.70196.00197.70188.85150
Nov 18, 2024196.60196.60196.60196.60187.80-
Nov 15, 2024195.10197.50195.10197.50188.6650
Nov 14, 2024196.10196.10196.10196.10187.32-
Nov 13, 2024196.60196.60195.60195.60186.84-
Nov 12, 2024197.80197.80197.30197.30188.47-
Nov 11, 2024200.80200.80200.80200.80191.81-
Nov 8, 2024198.90199.20198.90199.20190.28-
Nov 7, 2024201.00201.00199.10199.10190.19-
Nov 6, 2024200.40200.40200.40200.40191.43-
Nov 5, 2024200.40200.40200.40200.40191.43-
Nov 4, 2024205.00205.00201.60201.60192.57-
Nov 1, 2024203.20205.00203.20205.00195.8225
Oct 31, 2024204.60205.40203.00203.00193.9110
Oct 30, 2024201.80204.20201.80204.20195.06-
Oct 29, 2024207.20207.20206.00206.00196.78-
Oct 28, 2024205.00205.00205.00205.00195.82-
Oct 25, 2024202.80204.20202.80204.20195.0620
Oct 24, 2024202.40205.00202.40205.00195.82-
Oct 23, 2024201.80202.00201.80202.00192.96-
Oct 22, 2024201.40202.20201.40202.20193.15-
Oct 21, 2024203.80203.80203.00203.00193.91-
Oct 18, 2024203.40203.40203.40203.40194.29-
Oct 17, 2024207.00207.00204.60204.60195.44-
Oct 16, 2024205.40208.60205.40208.60199.261
Oct 15, 2024203.20205.60203.20205.60196.40-
Oct 14, 2024198.00202.80198.00202.40193.347
Oct 11, 2024197.60198.70197.60198.70189.8025
Oct 10, 2024202.00202.00199.40199.40190.47-
Oct 9, 2024201.40202.20201.40202.20193.1510
Oct 8, 2024198.90201.40198.00201.40192.38200
Oct 7, 2024197.80197.80197.70197.70188.85-
Oct 4, 2024196.90196.90196.90196.90188.08-
Oct 3, 2024195.90197.70195.90197.70188.85-
Oct 2, 2024196.60196.60194.90195.80187.0325
Oct 1, 2024197.30197.30197.30197.30188.47-
Sep 30, 2024199.10199.10199.10199.10190.19-
Sep 27, 2024198.80200.00198.80200.00191.0510
Sep 26, 2024198.90198.90198.10198.10189.23-
Sep 25, 2024198.30198.30197.50197.50188.66-
Sep 24, 2024200.00200.00198.00198.00189.14-
Sep 23, 2024196.90196.90196.90196.90188.08-
Sep 20, 2024197.80197.80197.70197.70188.85-
Sep 19, 2024196.50196.50196.50196.50187.70-
Sep 18, 2024193.70193.70193.70193.70185.03-
Sep 17, 2024193.00194.30193.00193.60184.93276
Sep 16, 2024190.80192.10190.80192.10183.50-
Sep 13, 2024189.00190.60189.00190.60182.07-
Sep 12, 2024189.00189.00189.00189.00180.54-
Sep 11, 2024185.60189.30185.60189.30180.82-
Sep 10, 2024185.80186.00185.80186.00177.67-
Sep 9, 2024183.90183.90183.90183.90175.67-
Sep 6, 2024181.80181.90181.80181.90173.76-
Sep 5, 2024180.00182.20180.00182.20174.04-
Sep 4, 2024180.80180.80180.50180.50172.42-
Sep 3, 2024182.90183.20181.00181.00172.90210
Sep 2, 2024182.00182.80182.00182.80174.6212
Aug 30, 2024181.50182.70181.50182.40174.2350
Aug 29, 2024179.80179.90179.80179.90171.85-
Aug 28, 2024179.10179.70179.10179.70171.65-
Aug 27, 2024176.30179.50176.30179.50171.46-
Aug 26, 2024177.80177.80177.70177.70169.7430
Aug 23, 2024177.20178.00177.20178.00170.03-
Aug 22, 2024176.10176.20176.10176.20168.31-
Aug 21, 2024175.50177.10175.50176.50168.60225
Aug 20, 2024175.80175.80175.50175.50167.64-
Aug 19, 2024174.00175.50174.00175.50167.64-
Aug 16, 2024174.30174.30174.30174.30166.50-
Aug 15, 2024174.10174.10174.10174.10166.31-
Aug 14, 2024175.90175.90173.70173.70165.92-
Aug 13, 2024173.40173.40173.40173.40165.64-
Aug 12, 2024173.20173.20172.80172.80165.0610
Aug 9, 2024172.00173.20172.00172.70164.9750
Aug 8, 2024169.40171.70169.40171.70164.0160
Aug 7, 2024166.10168.80166.10168.80161.24-
Aug 6, 2024166.40166.40166.40166.40158.95-
Aug 5, 2024164.30166.80164.30166.20158.7639
Aug 2, 2024169.10169.10169.10169.10161.53-
Aug 1, 2024173.20173.20170.30170.30162.6833
Jul 31, 2024179.90179.90175.30175.30167.4555
Jul 30, 2024186.40186.60186.40186.60178.25-
Jul 29, 2024186.20186.90186.20186.90178.53-
Jul 26, 2024184.10184.10184.10184.10175.86-
Jul 25, 2024183.20184.30183.20184.30176.05-
Jul 24, 2024186.40186.40183.70183.70175.48-
Jul 23, 2024185.40185.90185.40185.90177.58-
Jul 22, 2024191.20191.20191.20191.20182.645
Jul 19, 2024188.20188.20188.20188.20179.77-
Jul 18, 2024191.40191.40190.10190.10181.59-
Jul 17, 2024191.20191.20191.20191.20182.64-
Jul 16, 2024192.70193.20192.70193.20184.5510
Jul 15, 2024193.40193.40193.40193.40184.74-
Jul 12, 2024192.40192.40192.40192.40183.79-
Jul 11, 2024190.30192.10190.30192.10183.50-
Jul 10, 2024188.80191.10188.80191.10182.54-
Jul 9, 2024189.60189.60188.00188.00179.58-
Jul 8, 2024189.60189.60189.60189.60181.11-
Jul 5, 2024191.20191.20190.30190.30181.78-
Jul 4, 2024191.30191.30191.00191.00182.45-
Jul 3, 2024187.50191.20187.50191.20182.64-
Jul 2, 2024187.00188.30187.00188.30179.87-
Jul 1, 2024190.50190.50190.50190.50181.97-
Jun 28, 2024186.70187.00186.70187.00178.63-
Jun 27, 2024187.40188.00187.40188.00179.58-
Jun 26, 2024190.60190.60187.40187.40179.015
Jun 25, 2024186.00186.80186.00186.80178.44-
Jun 24, 2024186.80187.40186.80187.40179.01-
Jun 21, 2024185.80185.80185.80185.80177.48-
Jun 20, 2024185.10185.40185.10185.40177.10-
Jun 19, 2024184.70185.40184.70185.40177.10-
Jun 18, 2024183.20185.60183.20185.60177.2944
Jun 17, 2024184.00184.00184.00184.00175.76-
Jun 14, 2024183.10184.20183.10184.20175.95-
Jun 13, 2024184.70185.50184.70185.50177.20-

Related Tickers

0694.HK BEIJING AIRPORT
2.810
-0.71%
 
FHZN.SW Flughafen Zürich AG
224.00
-3.45%
 
ADP.PA Aeroports de Paris SA
107.80
-2.80%
 
ASLE AerSale Corporation
5.94
-2.62%