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

Frankfurt - Delayed Quote EUR

AIB Group plc (A5G.F)

Compare
5.59
-0.06
(-1.06%)
At close: April 17 at 9:17:15 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20255.775.775.595.595.59-
Apr 16, 20255.655.655.655.655.65-
Apr 15, 20255.465.675.465.525.52-
Apr 14, 20255.385.385.385.385.38-
Apr 11, 20255.325.325.325.325.32-
Apr 10, 20255.345.345.345.345.34-
Apr 9, 20255.095.105.045.045.04-
Apr 8, 20255.265.405.145.405.404,092
Apr 7, 20254.885.554.885.115.1113,500
Apr 4, 20255.765.765.545.545.541,600
Apr 3, 20255.865.865.865.865.86-
Apr 2, 20256.136.156.066.156.1510,000
Apr 1, 20255.895.975.895.975.9740
Mar 31, 20255.845.845.745.745.74-
Mar 28, 20255.846.095.846.096.0910,000
Mar 27, 2025 0.36984 Dividend
Mar 27, 20255.866.015.786.016.01107
Mar 26, 20256.596.596.436.516.142,719
Mar 25, 20256.526.576.506.576.202,158
Mar 24, 20256.656.656.626.626.24-
Mar 21, 20256.456.456.456.456.08-
Mar 20, 20256.666.666.576.576.20-
Mar 19, 20256.676.686.676.686.30-
Mar 18, 20256.666.666.666.666.29-
Mar 17, 20256.616.616.616.616.24-
Mar 14, 20256.576.956.576.956.5635
Mar 13, 20256.706.706.706.706.32-
Mar 12, 20256.686.686.686.686.30-
Mar 11, 20256.806.886.706.886.4847
Mar 10, 20256.766.776.716.716.33-
Mar 7, 20256.896.896.896.896.49-
Mar 6, 20257.027.026.936.936.548
Mar 5, 20256.496.906.496.906.514,700
Mar 4, 20256.816.816.606.606.22-
Mar 3, 20256.626.726.626.726.34-
Feb 28, 20256.416.416.416.416.05-
Feb 27, 20256.416.416.416.416.05-
Feb 26, 20256.396.396.396.396.03-
Feb 25, 20256.356.616.356.616.2442
Feb 24, 20256.196.196.196.195.84-
Feb 21, 20256.156.156.156.155.80-
Feb 20, 20256.146.255.955.955.614,192
Feb 19, 20256.206.206.206.205.85-
Feb 18, 20256.116.116.116.115.77-
Feb 17, 20256.206.346.206.205.85532
Feb 14, 20256.006.006.006.005.66500
Feb 13, 20255.935.935.915.915.57-
Feb 12, 20255.895.895.895.895.56-
Feb 11, 20255.825.825.825.825.49-
Feb 10, 20255.885.885.865.865.53-
Feb 7, 20255.826.085.825.855.521,392
Feb 6, 20255.665.665.665.665.33-
Feb 5, 20255.615.815.615.615.30110
Feb 4, 20255.435.495.435.495.18-
Feb 3, 20255.535.535.535.535.21-
Jan 31, 20255.665.665.665.665.33-
Jan 30, 20255.635.635.635.635.31-
Jan 29, 20255.535.535.535.535.21-
Jan 28, 20255.575.625.575.625.305
Jan 27, 20255.615.925.615.925.58450
Jan 24, 20255.475.895.475.895.553
Jan 23, 20255.475.475.475.475.15-
Jan 22, 20255.475.475.475.475.16-
Jan 21, 20255.465.495.465.495.18-
Jan 20, 20255.365.505.365.505.197
Jan 17, 20255.285.285.285.284.98-
Jan 16, 20255.485.485.485.485.17-
Jan 15, 20255.495.495.495.495.18-
Jan 14, 20255.495.495.485.485.17-
Jan 13, 20255.385.485.385.485.17-
Jan 10, 20255.405.405.405.405.09-
Jan 9, 20255.415.415.415.415.10-
Jan 8, 20255.365.385.365.385.0740
Jan 7, 20255.335.335.145.144.84-
Jan 6, 20255.245.245.245.244.94-
Jan 3, 20255.265.265.265.264.96-
Jan 2, 20255.225.225.225.224.92-
Dec 30, 20245.185.185.185.184.88-
Dec 27, 20245.185.185.185.184.89-
Dec 23, 20245.115.415.115.415.10451
Dec 20, 20245.075.075.075.074.78-
Dec 19, 20245.255.255.255.254.95-
Dec 18, 20245.315.315.315.315.011,144
Dec 17, 20245.315.315.315.315.013,906
Dec 16, 20245.355.355.355.355.05-
Dec 13, 20245.315.345.315.345.03-
Dec 12, 20245.325.325.295.294.99-
Dec 11, 20245.335.335.295.294.99-
Dec 10, 20245.295.295.295.294.99-
Dec 9, 20245.295.295.295.294.99-
Dec 6, 20245.295.295.295.294.99-
Dec 5, 20245.205.205.205.204.90-
Dec 4, 20245.265.265.265.264.96-
Dec 3, 20245.195.215.185.204.9010,000
Dec 2, 20245.055.055.055.054.77-
Nov 29, 20245.015.015.015.014.73-
Nov 28, 20245.055.055.055.054.77-
Nov 27, 20245.135.134.934.934.65300
Nov 26, 20244.985.064.985.064.77-
Nov 25, 20245.315.315.315.315.01-
Nov 22, 20245.365.365.365.365.06-
Nov 21, 20245.395.395.395.395.08-
Nov 20, 20245.135.135.135.134.84-
Nov 19, 20245.365.365.365.365.05-
Nov 18, 20245.365.365.365.365.05-
Nov 15, 20245.265.265.265.264.96-
Nov 14, 20245.195.195.195.194.89-
Nov 13, 20245.225.225.225.224.93-
Nov 12, 20245.325.325.325.325.02-
Nov 11, 20245.305.305.305.305.00-
Nov 8, 20245.325.325.325.325.01-
Nov 7, 20245.345.425.345.425.111,000
Nov 6, 20245.365.365.315.315.011,500
Nov 5, 20245.035.035.035.034.74-
Nov 4, 20245.085.085.085.084.79-
Nov 1, 20244.844.934.844.934.65-
Oct 31, 20244.754.844.754.844.56-
Oct 30, 20244.814.814.814.814.54-
Oct 29, 20244.774.824.774.824.54-
Oct 28, 20244.814.814.704.704.431,225
Oct 25, 20244.844.844.844.844.56-
Oct 24, 20244.814.854.814.854.58-
Oct 23, 20244.844.844.844.844.57-
Oct 22, 20244.894.894.844.844.56-
Oct 21, 20244.844.844.844.844.57-
Oct 18, 20244.874.874.874.874.60-
Oct 17, 20244.894.894.894.894.62-
Oct 16, 20245.075.234.884.884.601,004
Oct 15, 20245.015.015.015.014.73-
Oct 14, 20245.055.055.055.054.77-
Oct 11, 20245.015.015.015.014.73-
Oct 10, 20244.994.994.994.994.71-
Oct 9, 20244.915.144.915.144.852,040
Oct 8, 20244.924.934.924.934.65-
Oct 7, 20244.844.844.844.844.56-
Oct 4, 20244.794.904.794.904.622,040
Oct 3, 20244.774.774.754.754.48980
Oct 2, 20244.784.784.784.784.50-
Oct 1, 20244.964.964.924.924.64-
Sep 30, 20245.195.195.195.194.89-
Sep 27, 20245.375.375.285.284.98250
Sep 26, 20245.485.485.485.485.17-
Sep 25, 20245.325.325.325.325.02-
Sep 24, 20245.325.325.325.325.02-
Sep 23, 20245.415.415.345.345.04-
Sep 20, 20245.415.415.415.415.10-
Sep 19, 20245.325.325.325.325.02-
Sep 18, 20245.365.365.365.365.06-
Sep 17, 20245.275.275.275.274.97-
Sep 16, 20245.285.285.185.184.8921
Sep 13, 20245.285.525.245.244.9425
Sep 12, 20245.225.225.225.224.93-
Sep 11, 20245.205.205.205.204.91-
Sep 10, 20245.205.205.155.154.86-
Sep 9, 20245.245.245.245.244.95-
Sep 6, 20245.185.185.185.184.89-
Sep 5, 20245.265.265.265.264.97-
Sep 4, 20245.295.295.245.244.95-
Sep 3, 20245.495.495.435.435.13-
Sep 2, 20245.425.425.395.395.08-
Aug 30, 20245.315.315.315.315.01-
Aug 29, 20245.285.285.285.284.98-
Aug 28, 20245.365.365.295.294.99-
Aug 27, 20245.375.375.375.375.06-
Aug 26, 20245.205.205.205.204.91-
Aug 23, 20245.245.245.245.244.95-
Aug 22, 20245.185.185.185.184.89-
Aug 21, 20245.205.205.155.154.86-
Aug 20, 20245.185.185.185.184.89-
Aug 19, 20245.245.345.075.345.04336
Aug 16, 20245.095.325.095.325.0280
Aug 15, 20244.955.054.955.054.77300
Aug 14, 20244.984.984.954.954.67-
Aug 13, 20244.984.984.984.984.70-
Aug 12, 20244.974.974.924.924.64-
Aug 9, 20244.994.994.994.994.71-
Aug 8, 20245.065.065.065.064.77-
Aug 7, 20244.904.924.904.924.64-
Aug 6, 20244.834.834.834.834.55-
Aug 5, 20244.744.764.734.744.47421
Aug 2, 20244.994.994.984.984.70-
Aug 1, 20245.225.225.225.224.93-
Jul 31, 20245.335.335.265.264.96-
Jul 30, 20245.315.315.265.264.9734
Jul 29, 20245.285.285.285.284.98-
Jul 26, 20245.325.325.325.325.01-
Jul 25, 20245.305.475.305.475.1534
Jul 24, 20245.315.315.315.315.01-
Jul 23, 20245.305.385.305.385.07-
Jul 22, 20245.395.395.345.345.04-
Jul 19, 20245.255.255.205.204.91-
Jul 18, 20245.225.265.225.264.97-
Jul 17, 20245.205.215.205.214.91-
Jul 16, 20245.115.165.115.164.86-
Jul 15, 20245.005.075.005.074.78-
Jul 12, 20245.095.095.085.094.80-
Jul 11, 20245.125.145.125.144.85-
Jul 10, 20245.115.115.115.114.82-
Jul 9, 20245.075.105.075.104.81-
Jul 8, 20244.934.954.934.954.67-
Jul 5, 20244.984.984.984.984.70-
Jul 4, 20244.924.924.924.924.64-
Jul 3, 20244.904.904.904.904.62-
Jul 2, 20244.934.934.934.934.65-
Jul 1, 20244.974.974.974.974.69-
Jun 28, 20244.894.894.874.874.59-
Jun 27, 20244.874.874.874.874.59-
Jun 26, 20244.974.974.944.944.661,000
Jun 25, 20244.914.914.914.914.63-
Jun 24, 20244.864.874.864.874.598
Jun 21, 20244.854.994.854.994.71-
Jun 20, 20244.994.994.994.994.71-
Jun 19, 20244.954.954.954.954.67-
Jun 18, 20244.854.854.854.854.57-
Jun 17, 20244.734.774.734.774.50-
Jun 14, 20244.834.834.604.604.34-
Jun 13, 20244.874.874.784.784.51-
Jun 12, 20244.934.934.934.934.65-
Jun 11, 20244.964.964.854.854.57-
Jun 10, 20244.974.974.974.974.69-
Jun 7, 20244.994.994.994.994.71-
Jun 6, 20244.984.984.984.984.70-
Jun 5, 20245.025.025.025.024.73-
Jun 4, 20245.145.145.145.144.85-
Jun 3, 20245.195.205.185.184.881,268
May 31, 20245.145.415.145.355.051,064
May 30, 20244.965.104.965.104.81-
May 29, 20245.105.105.105.104.81-
May 28, 20245.095.095.095.094.81-
May 27, 20245.145.145.145.144.8528
May 24, 20245.145.145.085.084.79250
May 23, 20245.145.145.145.144.85-
May 22, 20245.075.075.075.074.79-
May 21, 20245.035.035.025.024.73-
May 20, 20245.115.115.115.114.82-
May 17, 20245.015.025.015.024.73-
May 16, 20244.944.944.944.944.66-
May 15, 20244.934.934.934.934.65-
May 14, 20244.904.904.844.874.591,000
May 13, 20244.985.054.985.054.762,000
May 10, 20244.904.904.904.904.62-
May 9, 20245.045.045.045.044.75-
May 8, 20245.065.075.065.074.7840
May 7, 20244.924.984.924.984.70-
May 6, 20244.904.904.904.904.62-
May 3, 20244.884.904.884.904.62-
May 2, 20244.794.794.794.794.52-
Apr 30, 20244.834.834.804.804.53-
Apr 29, 20244.794.834.784.834.561,000
Apr 26, 20244.964.964.924.924.64-
Apr 25, 20244.955.134.955.134.83980
Apr 24, 20244.994.994.924.924.648
Apr 23, 20244.974.974.974.974.69-
Apr 22, 20245.085.085.085.084.79-
Apr 19, 20244.944.944.944.944.66-
Apr 18, 20244.974.974.944.944.66-
Apr 17, 20244.764.854.764.854.57-