Frankfurt - Delayed Quote EUR

Aston Martin Lagonda Global Holdings plc (A5S0.F)

Compare
1.1800 +0.0100 (+0.85%)
As of 8:04:10 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 2,225
Dec 18, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 -
Dec 17, 2024 1.0900 1.1100 1.0900 1.1100 1.1100 2,225
Dec 16, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 -
Dec 13, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Dec 12, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Dec 11, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Dec 10, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 -
Dec 9, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 -
Dec 6, 2024 1.1700 1.5200 1.1700 1.5200 1.5200 4
Dec 5, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 -
Dec 4, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 -
Dec 3, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Dec 2, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 -
Nov 29, 2024 1.1000 1.1200 1.1000 1.1200 1.1200 150
Nov 28, 2024 1.1300 1.1700 1.1300 1.1700 1.1700 -
Nov 27, 2024 1.1100 1.1100 1.0700 1.0700 1.0700 -
Nov 26, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Nov 25, 2024 1.0600 1.1100 1.0600 1.1100 1.1100 10
Nov 22, 2024 1.0800 1.1300 1.0800 1.1300 1.1300 18
Nov 21, 2024 1.0900 1.1100 1.0900 1.1100 1.1100 -
Nov 20, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 2,000
Nov 19, 2024 1.1900 1.3500 1.1400 1.1400 1.1400 500
Nov 18, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 -
Nov 15, 2024 1.2900 1.5300 1.2900 1.5300 1.5300 500
Nov 14, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Nov 13, 2024 1.2900 1.2900 1.2100 1.2100 1.2100 -
Nov 12, 2024 1.3200 1.3200 1.3200 1.3200 1.3200 -
Nov 11, 2024 1.2900 1.2900 1.2900 1.2900 1.2900 -
Nov 8, 2024 1.3100 1.6000 1.3100 1.6000 1.6000 50
Nov 7, 2024 1.3100 1.3100 1.3100 1.3100 1.3100 -
Nov 6, 2024 1.3200 1.3200 1.2600 1.2600 1.2600 -
Nov 5, 2024 1.2400 1.3200 1.2400 1.3200 1.3200 -
Nov 4, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 -
Nov 1, 2024 1.2800 1.2800 1.2400 1.2400 1.2400 50
Oct 31, 2024 1.1800 1.3900 1.1800 1.2200 1.2200 500
Oct 30, 2024 1.1400 1.1600 1.1400 1.1600 1.1600 -
Oct 29, 2024 1.1900 1.1900 1.1400 1.1600 1.1600 -
Oct 28, 2024 1.2200 1.2200 1.1200 1.1200 1.1200 -
Oct 25, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 -
Oct 24, 2024 1.1400 1.1400 1.1400 1.1400 1.1400 -
Oct 23, 2024 1.1300 1.3200 1.1300 1.3200 1.3200 4,862
Oct 22, 2024 1.1500 1.1500 1.1400 1.1400 1.1400 -
Oct 21, 2024 1.1400 1.1400 1.1400 1.1400 1.1400 -
Oct 18, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Oct 17, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 -
Oct 16, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Oct 15, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Oct 14, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 -
Oct 11, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Oct 10, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 -
Oct 9, 2024 1.2300 1.2300 1.2100 1.2100 1.2100 80
Oct 8, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 -
Oct 7, 2024 1.1900 1.4500 1.1900 1.4500 1.4500 500
Oct 4, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Oct 3, 2024 1.2100 1.4600 1.2100 1.4600 1.4600 16
Oct 2, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 -
Oct 1, 2024 1.3600 1.3600 1.3600 1.3600 1.3600 -
Sep 30, 2024 1.6800 1.6800 1.4900 1.5000 1.5000 1,000
Sep 27, 2024 1.7300 1.7300 1.7300 1.7300 1.7300 -
Sep 26, 2024 1.7500 1.8000 1.7500 1.8000 1.8000 375
Sep 25, 2024 1.7800 1.7800 1.7800 1.7800 1.7800 -
Sep 24, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 -
Sep 23, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 -
Sep 20, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 -
Sep 19, 2024 1.8200 1.8200 1.8200 1.8200 1.8200 -
Sep 18, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 -
Sep 17, 2024 1.7900 1.7900 1.7900 1.7900 1.7900 -
Sep 16, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Sep 13, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 -
Sep 12, 2024 1.6800 1.6800 1.6800 1.6800 1.6800 -
Sep 11, 2024 1.6600 1.6600 1.6600 1.6600 1.6600 -
Sep 10, 2024 1.7100 1.7100 1.6900 1.6900 1.6900 -
Sep 9, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Sep 6, 2024 1.6900 1.6900 1.6600 1.6600 1.6600 -
Sep 5, 2024 1.6700 1.6700 1.6700 1.6700 1.6700 -
Sep 4, 2024 1.6500 1.6500 1.6200 1.6200 1.6200 390
Sep 3, 2024 1.6400 1.6400 1.6400 1.6400 1.6400 -
Sep 2, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 -
Aug 30, 2024 1.6400 1.8600 1.6400 1.8600 1.8600 7
Aug 29, 2024 1.6300 1.6300 1.6000 1.6000 1.6000 -
Aug 28, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Aug 27, 2024 1.6300 1.6300 1.6300 1.6300 1.6300 -
Aug 26, 2024 1.6400 1.6400 1.6400 1.6400 1.6400 -
Aug 23, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Aug 22, 2024 1.6700 1.6700 1.6700 1.6700 1.6700 -
Aug 21, 2024 1.5700 1.6200 1.5700 1.6200 1.6200 571
Aug 20, 2024 1.5800 1.5800 1.5800 1.5800 1.5800 -
Aug 19, 2024 1.5600 1.5600 1.5600 1.5600 1.5600 -
Aug 16, 2024 1.5800 1.7500 1.5800 1.7500 1.7500 6,000
Aug 15, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Aug 14, 2024 1.5000 1.5200 1.5000 1.5200 1.5200 -
Aug 13, 2024 1.5100 1.5100 1.5100 1.5100 1.5100 -
Aug 12, 2024 1.5200 1.5900 1.5200 1.5900 1.5900 2,800
Aug 9, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Aug 8, 2024 1.4500 1.7100 1.4500 1.7100 1.7100 125
Aug 7, 2024 1.4700 1.4700 1.4700 1.4700 1.4700 -
Aug 6, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 -
Aug 5, 2024 1.4800 1.6700 1.4800 1.6700 1.6700 110
Aug 2, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 -
Aug 1, 2024 1.7000 1.9600 1.7000 1.9600 1.9600 125
Jul 31, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Jul 30, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Jul 29, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Jul 26, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Jul 25, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Jul 24, 2024 1.6200 1.6200 1.6200 1.6200 1.6200 -
Jul 23, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Jul 22, 2024 1.6400 1.6400 1.6300 1.6300 1.6300 -
Jul 19, 2024 1.7600 1.7600 1.7600 1.7600 1.7600 5,000
Jul 18, 2024 1.7600 1.7600 1.7600 1.7600 1.7600 -
Jul 17, 2024 1.7600 1.7600 1.7600 1.7600 1.7600 -
Jul 16, 2024 1.7600 1.7600 1.7600 1.7600 1.7600 -
Jul 15, 2024 1.7600 1.7600 1.7600 1.7600 1.7600 -
Jul 12, 2024 1.7600 1.7600 1.7600 1.7600 1.7600 -
Jul 11, 2024 1.7600 1.7700 1.7600 1.7600 1.7600 27
Jul 10, 2024 1.7600 1.7600 1.7600 1.7600 1.7600 -
Jul 9, 2024 1.6900 1.6900 1.6500 1.6500 1.6500 -
Jul 8, 2024 1.6100 1.6100 1.6100 1.6100 1.6100 -
Jul 5, 2024 1.6400 1.6400 1.6400 1.6400 1.6400 -
Jul 4, 2024 1.6200 1.6200 1.6200 1.6200 1.6200 -
Jul 3, 2024 1.5400 1.5600 1.5400 1.5600 1.5600 50
Jul 2, 2024 1.6100 1.6100 1.6100 1.6100 1.6100 -
Jul 1, 2024 1.5500 1.6100 1.5500 1.5500 1.5500 -
Jun 28, 2024 1.5700 1.5700 1.5700 1.5700 1.5700 -
Jun 27, 2024 1.6700 1.6700 1.6700 1.6700 1.6700 -
Jun 26, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 -
Jun 25, 2024 1.6800 1.9000 1.6800 1.9000 1.9000 260
Jun 24, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Jun 21, 2024 1.6700 1.6700 1.6700 1.6700 1.6700 -
Jun 20, 2024 1.5900 1.5900 1.5900 1.5900 1.5900 -
Jun 19, 2024 1.6300 1.6300 1.6300 1.6300 1.6300 -
Jun 18, 2024 1.5300 1.5300 1.5300 1.5300 1.5300 -
Jun 17, 2024 1.5600 1.5600 1.5100 1.5100 1.5100 -
Jun 14, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 -
Jun 13, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 2,500
Jun 12, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 -
Jun 11, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 -
Jun 10, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 -
Jun 7, 2024 1.8200 1.8200 1.8200 1.8200 1.8200 -
Jun 6, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 -
Jun 5, 2024 1.6100 1.6100 1.6100 1.6100 1.6100 -
Jun 4, 2024 1.6700 1.6700 1.6700 1.6700 1.6700 -
Jun 3, 2024 1.6300 1.6300 1.6300 1.6300 1.6300 -
May 31, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 -
May 30, 2024 1.4400 1.4600 1.4400 1.4600 1.4600 -
May 29, 2024 1.4600 1.4600 1.4600 1.4600 1.4600 1,000
May 28, 2024 1.4900 1.6200 1.4900 1.6200 1.6200 25
May 27, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
May 24, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
May 23, 2024 1.4700 1.4700 1.4700 1.4700 1.4700 -
May 22, 2024 1.5000 1.5000 1.4500 1.4500 1.4500 12,916
May 21, 2024 1.5000 1.5000 1.4900 1.4900 1.4900 5
May 20, 2024 1.5400 1.5400 1.5400 1.5400 1.5400 -
May 17, 2024 1.5700 1.5700 1.5700 1.5700 1.5700 -
May 16, 2024 1.5400 1.5400 1.5400 1.5400 1.5400 -
May 15, 2024 1.5300 1.5300 1.5300 1.5300 1.5300 17
May 14, 2024 1.5300 1.5300 1.5300 1.5300 1.5300 -
May 13, 2024 1.5000 1.5000 1.4500 1.4800 1.4800 100
May 10, 2024 1.5200 1.5200 1.4400 1.4400 1.4400 -
May 9, 2024 1.5200 1.5200 1.4400 1.4400 1.4400 50
May 8, 2024 1.4900 1.7600 1.4900 1.7600 1.7600 300
May 7, 2024 1.5300 1.5300 1.5300 1.5300 1.5300 -
May 6, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 -
May 3, 2024 1.5300 1.5300 1.5300 1.5300 1.5300 -
May 2, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 -
Apr 30, 2024 1.6900 1.8400 1.6900 1.8400 1.8400 300
Apr 29, 2024 1.6700 1.6700 1.6700 1.6700 1.6700 -
Apr 26, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Apr 25, 2024 1.6900 1.6900 1.6900 1.6900 1.6900 -
Apr 24, 2024 1.7000 1.7000 1.6700 1.6700 1.6700 300
Apr 23, 2024 1.6700 1.6700 1.6700 1.6700 1.6700 -
Apr 22, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Apr 19, 2024 1.6600 1.6600 1.6500 1.6500 1.6500 -
Apr 18, 2024 1.6700 1.6700 1.6700 1.6700 1.6700 -
Apr 17, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 -
Apr 16, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 1,000
Apr 15, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 -
Apr 12, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 -
Apr 11, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 -
Apr 10, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 -
Apr 9, 2024 1.8100 1.8700 1.8100 1.8700 1.8700 -
Apr 8, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 -
Apr 5, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 -
Apr 4, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 -
Apr 3, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 -
Apr 2, 2024 1.9000 2.1400 1.9000 2.1000 2.1000 190
Mar 28, 2024 1.9400 1.9400 1.8700 1.8700 1.8700 -
Mar 27, 2024 1.9300 2.0000 1.8700 2.0000 2.0000 1,110
Mar 26, 2024 1.8800 1.8800 1.8700 1.8700 1.8700 -
Mar 25, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Mar 22, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 -
Mar 21, 2024 1.8900 2.0000 1.8900 2.0000 2.0000 500
Mar 20, 2024 1.8400 1.8400 1.8400 1.8400 1.8400 -
Mar 19, 2024 1.8500 1.8500 1.8300 1.8300 1.8300 -
Mar 18, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 -
Mar 15, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 -
Mar 14, 2024 1.8400 1.9300 1.8400 1.8400 1.8400 500
Mar 13, 2024 1.8800 1.8800 1.8800 1.8800 1.8800 -
Mar 12, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 -
Mar 11, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 -
Mar 8, 2024 1.8100 1.9300 1.8100 1.9300 1.9300 800
Mar 7, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 -
Mar 6, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 -
Mar 5, 2024 1.8200 1.8200 1.8100 1.8100 1.8100 -
Mar 4, 2024 2.1000 2.1000 1.8100 1.8200 1.8200 2,133
Mar 1, 2024 1.8800 2.2200 1.8800 2.2200 2.2200 1,133
Feb 29, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Feb 28, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Feb 27, 2024 2.0800 2.0800 1.9000 1.9000 1.9000 750
Feb 26, 2024 1.8800 1.8800 1.8800 1.8800 1.8800 -
Feb 23, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 -
Feb 22, 2024 1.9000 1.9200 1.9000 1.9200 1.9200 -
Feb 21, 2024 1.8800 1.8900 1.8800 1.8900 1.8900 -
Feb 20, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 1,000
Feb 19, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 -
Feb 16, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 -
Feb 15, 2024 2.0400 2.0400 1.9900 1.9900 1.9900 -
Feb 14, 2024 1.9600 2.0000 1.9600 2.0000 2.0000 -
Feb 13, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 700
Feb 12, 2024 1.9700 2.0000 1.9700 2.0000 2.0000 800
Feb 9, 2024 1.9700 2.1000 1.9700 2.1000 2.1000 500
Feb 8, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Feb 7, 2024 2.0800 2.0800 1.9000 1.9000 1.9000 550
Feb 6, 2024 2.1400 2.1400 1.9400 1.9400 1.9400 6,300
Feb 5, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Feb 2, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Feb 1, 2024 2.1800 2.3400 2.1800 2.3400 2.3400 150
Jan 31, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Jan 30, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Jan 29, 2024 2.1800 2.1800 2.1200 2.1200 2.1200 100
Jan 26, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Jan 25, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Jan 24, 2024 2.1800 2.2200 2.1800 2.2200 2.2200 -
Jan 23, 2024 2.1600 2.1800 2.1600 2.1800 2.1800 -
Jan 22, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 500
Jan 19, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Jan 18, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Jan 17, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Jan 16, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Jan 15, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Jan 12, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Jan 11, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Jan 10, 2024 2.4200 2.5400 2.3200 2.3200 2.3200 400
Jan 9, 2024 2.4400 2.4400 2.4000 2.4000 2.4000 150
Jan 8, 2024 2.3800 2.4000 2.3800 2.4000 2.4000 250
Jan 5, 2024 2.4400 2.4400 2.4000 2.4000 2.4000 35
Jan 4, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Jan 3, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
Jan 2, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 210
Dec 29, 2023 2.5200 2.5200 2.5200 2.5200 2.5200 -
Dec 28, 2023 2.4600 2.4600 2.4600 2.4600 2.4600 -
Dec 27, 2023 2.4400 2.4400 2.4400 2.4400 2.4400 -
Dec 22, 2023 2.4600 2.4600 2.4600 2.4600 2.4600 -
Dec 21, 2023 2.4400 2.4400 2.4400 2.4400 2.4400 -
Dec 20, 2023 2.3600 2.3600 2.3600 2.3600 2.3600 -
Dec 19, 2023 2.3400 2.3800 2.3400 2.3800 2.3800 1,400

Related Tickers