Hanover - Delayed Quote EUR

Aston Martin Lagonda Global Holdings PLC (A5SA.HA)

Compare
1.3040
+0.0410
+(3.25%)
At close: January 31 at 8:01:20 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.30401.30401.30401.30401.3040-
Jan 30, 20251.26301.26301.26301.26301.2630-
Jan 29, 20251.26301.26301.26301.26301.2630-
Jan 28, 20251.26101.26101.26101.26101.2610-
Jan 27, 20251.26001.26001.26001.26001.2600-
Jan 24, 20251.26201.28001.26201.28001.2800-
Jan 23, 20251.31401.31401.31401.31401.3140-
Jan 22, 20251.33301.33301.29701.29701.2970-
Jan 21, 20251.28401.28401.28401.28401.2840-
Jan 20, 20251.27601.27601.27601.27601.2760-
Jan 17, 20251.22101.27901.22101.27901.2790-
Jan 16, 20251.21701.21701.20301.20301.2030-
Jan 15, 20251.20101.20101.20101.20101.2010-
Jan 14, 20251.25301.25301.25301.25301.2530-
Jan 13, 20251.25101.25101.25101.25101.2510-
Jan 10, 20251.26501.26501.24301.24301.2430-
Jan 9, 20251.24501.25101.24501.25101.2510-
Jan 8, 20251.28101.28101.28101.28101.2810-
Jan 7, 20251.26101.27801.26101.27801.2780-
Jan 6, 20251.27801.27801.27801.27801.2780-
Jan 3, 20251.28801.28801.27801.27801.2780-
Jan 2, 20251.25101.25101.25101.25101.2510-
Dec 30, 20241.26301.26301.26301.26301.2630-
Dec 27, 20241.26601.27401.26601.27401.2740-
Dec 23, 20241.26401.26401.26401.26401.2640-
Dec 20, 20241.25101.25101.25101.25101.2510-
Dec 19, 20241.26401.26401.26401.26401.2640-
Dec 18, 20241.26101.27801.26101.27801.2780-
Dec 17, 20241.24201.24201.24201.24201.2420-
Dec 16, 20241.26001.26001.26001.26001.2600-
Dec 13, 20241.33901.33901.26301.26301.2630-
Dec 12, 20241.33601.34101.33601.34101.3410-
Dec 11, 20241.33201.33201.32701.32701.3270-
Dec 10, 20241.35101.35101.35101.35101.3510-
Dec 9, 20241.32701.32701.32701.32701.3270-
Dec 6, 20241.30001.30001.30001.30001.3000-
Dec 5, 20241.32701.32701.32601.32601.3260-
Dec 4, 20241.30501.30501.30501.30501.3050-
Dec 3, 20241.27601.27601.27601.27601.2760-
Dec 2, 20241.26501.28101.26501.28101.2810-
Nov 29, 20241.23301.23301.23301.23301.2330-
Nov 28, 20241.24501.24501.24501.24501.2450-
Nov 27, 20241.25101.25101.25101.25101.2510-
Nov 26, 20241.32901.32901.32901.32901.3290-
Nov 25, 20241.25101.34801.25101.34801.3480-
Nov 22, 20241.24701.26301.24701.26301.2630-
Nov 21, 20241.25101.25101.25101.25101.2510-
Nov 20, 20241.29601.29601.29601.29601.2960-
Nov 19, 20241.32901.32901.29101.29101.2910-
Nov 18, 20241.35301.35301.32501.32501.3250-
Nov 15, 20241.37001.37001.35101.35101.35109
Nov 14, 20241.35701.37701.35701.37701.3770-
Nov 13, 20241.37101.37101.33901.33901.3390-
Nov 12, 20241.43701.43701.36601.36601.3660-
Nov 11, 20241.41201.46101.41201.46101.4610-
Nov 8, 20241.43501.43501.40501.40501.4050-
Nov 7, 20241.39401.44701.39401.44701.4470-
Nov 6, 20241.43101.43101.43101.43101.4310-
Nov 5, 20241.37901.37901.37901.37901.3790-
Nov 4, 20241.37701.37701.37701.37701.3770-
Nov 1, 20241.36101.36101.36101.36101.3610-
Oct 31, 20241.31101.37101.31101.37101.3710-
Oct 30, 20241.32301.32301.32301.32301.3230-
Oct 29, 20241.27201.27201.27201.27201.2720-
Oct 28, 20241.31601.31601.31601.31601.3160-
Oct 25, 20241.30901.30901.30901.30901.3090-
Oct 24, 20241.28001.28001.28001.28001.2800-
Oct 23, 20241.25901.25901.25901.25901.2590-
Oct 22, 20241.28101.28101.26401.26401.2640-
Oct 21, 20241.28101.28101.28101.28101.2810-
Oct 18, 20241.29101.29201.29101.29201.2920-
Oct 17, 20241.30101.30101.30101.30101.3010-
Oct 16, 20241.33001.33001.33001.33001.3300-
Oct 15, 20241.31501.32001.31501.32001.3200-
Oct 14, 20241.30101.33801.30101.33801.33801,002
Oct 11, 20241.32801.32801.29901.29901.299010
Oct 10, 20241.36001.36001.36001.36001.3600-
Oct 9, 20241.32101.35101.32101.35101.3510-
Oct 8, 20241.35901.35901.32101.32101.3210-
Oct 7, 20241.31801.31801.31801.31801.3180-
Oct 4, 20241.30101.30101.30101.30101.3010-
Oct 3, 20241.31501.31501.28801.28801.2880300
Oct 2, 20241.41401.41401.31401.35901.35901,500
Oct 1, 20241.50501.50501.41101.41101.4110374
Sep 30, 20241.80001.80001.49101.49101.4910-
Sep 27, 20241.86901.86901.86901.86901.8690-
Sep 26, 20241.90701.90701.90701.90701.9070-
Sep 25, 20241.89001.89101.89001.89101.8910-
Sep 24, 20241.94701.94701.91301.91301.9130-
Sep 23, 20241.95501.95501.95501.95501.9550-
Sep 20, 20241.98101.98301.98101.98301.9830-
Sep 19, 20241.96902.01001.96902.01002.0100-
Sep 18, 20241.90201.94601.90201.94601.9460-
Sep 17, 20241.91401.91401.91401.91401.9140-
Sep 16, 20241.88101.88101.88101.88101.8810-
Sep 13, 20241.83701.83701.83701.83701.8370-
Sep 12, 20241.82101.83601.82101.83601.8360-
Sep 11, 20241.79801.79801.79801.79801.7980-
Sep 10, 20241.78601.78601.78601.78601.7860-
Sep 9, 20241.86501.86501.86501.86501.8650-
Sep 6, 20241.84101.84101.84101.84101.8410-
Sep 5, 20241.79601.85701.79601.85701.8570-
Sep 4, 20241.72501.79401.72501.79401.7940-
Sep 3, 20241.72401.73001.72401.73001.7300-
Sep 2, 20241.79101.79101.73501.73501.7350-
Aug 30, 20241.71901.77401.71901.77401.7740-
Aug 29, 20241.71501.71501.71501.71501.7150-
Aug 28, 20241.78501.78501.78501.78501.7850-
Aug 27, 20241.76501.76501.76501.76501.7650-
Aug 26, 20241.77201.77201.77201.77201.7720-
Aug 23, 20241.75401.75401.75401.75401.7540-
Aug 22, 20241.74501.74501.74201.74201.7420-
Aug 21, 20241.70601.70601.70601.70601.7060-
Aug 20, 20241.71401.71401.71401.71401.7140-
Aug 19, 20241.69801.69801.69801.69801.6980-
Aug 16, 20241.66201.66201.66201.66201.6620-
Aug 15, 20241.63801.63801.63801.63801.6380-
Aug 14, 20241.63201.66601.63201.65901.65902,300
Aug 13, 20241.60001.60001.60001.60001.6000-
Aug 12, 20241.65601.65601.65601.65601.6560-
Aug 9, 20241.58901.58901.58901.58901.5890-
Aug 8, 20241.58301.58301.58301.58301.5830-
Aug 7, 20241.61701.61701.61701.61701.6170-
Aug 6, 20241.61101.61101.61101.61101.6110-
Aug 5, 20241.70001.70001.70001.70001.7000-
Aug 2, 20241.80001.80001.80001.80001.8000-
Aug 1, 20241.85801.85801.85801.85801.8580-
Jul 31, 20241.86901.86901.86901.86901.8690-
Jul 30, 20241.87301.87301.87301.87301.8730-
Jul 29, 20241.95701.95701.95701.95701.9570-
Jul 26, 20241.91701.91701.91701.91701.9170-
Jul 25, 20241.88701.88701.88701.88701.8870-
Jul 24, 20241.76801.76801.76801.76801.7680-
Jul 23, 20241.78601.78601.78601.78601.7860-
Jul 22, 20241.78101.80601.78101.80601.8060100
Jul 19, 20241.83001.83001.83001.83001.8300-
Jul 18, 20241.79101.79101.79101.79101.7910219
Jul 17, 20241.82001.82001.82001.82001.8200-
Jul 16, 20241.86901.86901.86901.86901.8690-
Jul 15, 20241.89401.89401.89401.89401.8940-
Jul 12, 20241.92901.92901.92901.92901.9290-
Jul 11, 20241.90301.90301.87801.87801.8780350
Jul 10, 20241.84801.84801.84801.84801.8480-
Jul 9, 20241.78001.78001.78001.78001.7800-
Jul 8, 20241.73601.73601.73601.73601.7360-
Jul 5, 20241.74801.74801.74801.74801.7480-
Jul 4, 20241.70801.70801.70801.70801.7080-
Jul 3, 20241.68601.68601.68601.68601.6860-
Jul 2, 20241.68701.68701.68701.68701.6870-
Jul 1, 20241.69301.73801.69301.73801.73803,000
Jun 28, 20241.72001.72001.72001.72001.7200-
Jun 27, 20241.79901.79901.79901.79901.7990-
Jun 26, 20241.82101.82101.82101.82101.8210-
Jun 25, 20241.81501.81501.81501.81501.8150-
Jun 24, 20241.77701.77701.77701.77701.7770-
Jun 21, 20241.80901.80901.80901.80901.8090-
Jun 20, 20241.67701.67701.67701.67701.6770-
Jun 19, 20241.70101.70101.70101.70101.7010-
Jun 18, 20241.68301.68301.68301.68301.6830-
Jun 17, 20241.70101.70101.70101.70101.7010-
Jun 14, 20241.79001.79001.79001.79001.7900-
Jun 13, 20241.77101.77101.77101.77101.7710-
Jun 12, 20241.84901.84901.84901.84901.8490-
Jun 11, 20241.88001.88001.88001.88001.8800-
Jun 10, 20241.94001.94001.94001.94001.9400-
Jun 7, 20241.95501.95501.91001.91001.910027,000
Jun 6, 20241.84101.84101.84101.84101.8410-
Jun 5, 20241.75201.75201.75201.75201.7520-
Jun 4, 20241.77101.77101.77101.77101.7710-
Jun 3, 20241.76301.76301.76301.76301.7630-
May 31, 20241.61901.61901.61901.61901.6190-
May 30, 20241.55301.55301.55301.55301.5530-
May 29, 20241.56601.56601.56601.56601.5660-
May 28, 20241.64101.64101.64101.64101.6410-
May 27, 20241.62101.62101.62101.62101.6210-
May 24, 20241.58101.58101.58101.58101.5810-
May 23, 20241.62701.62701.62701.62701.6270-
May 22, 20241.60101.60101.60101.60101.6010-
May 21, 20241.63201.63201.63201.63201.6320-
May 20, 20241.65801.65801.65801.65801.6580-
May 17, 20241.67101.67101.67101.67101.6710-
May 16, 20241.70401.70401.70401.70401.7040-
May 15, 20241.66601.66601.66601.66601.6660-
May 14, 20241.61601.61601.61601.61601.6160-
May 13, 20241.59101.59101.59101.59101.5910-
May 10, 20241.61301.61301.61301.61301.6130-
May 9, 20241.58101.58101.58101.58101.5810-
May 8, 20241.63101.63101.63101.63101.6310-
May 7, 20241.66701.66701.66701.66701.6670-
May 6, 20241.63201.63201.63201.63201.6320-
May 3, 20241.61201.61201.61201.61201.6120-
May 2, 20241.62001.62001.62001.62001.6200-
Apr 30, 20241.82601.82601.82601.82601.8260-
Apr 29, 20241.79501.79501.79501.79501.7950-
Apr 26, 20241.78601.78601.78601.78601.7860-
Apr 25, 20241.80301.80301.80301.80301.8030-
Apr 24, 20241.83701.83701.83701.83701.8370-
Apr 23, 20241.80501.80501.80501.80501.8050-
Apr 22, 20241.79901.79901.79901.79901.7990-
Apr 19, 20241.76301.76301.76301.76301.7630-
Apr 18, 20241.76101.76101.76101.76101.7610-
Apr 17, 20241.84101.84101.84101.84101.8410-
Apr 16, 20241.85101.85101.85101.85101.8510-
Apr 15, 20241.89101.89101.89101.89101.8910-
Apr 12, 20241.92201.92201.92201.92201.9220-
Apr 11, 20241.91601.91601.91601.91601.9160-
Apr 10, 20241.97301.97301.97301.97301.9730-
Apr 9, 20241.93801.93801.93801.93801.9380-
Apr 8, 20241.89801.89801.89801.89801.8980-
Apr 5, 20241.93801.93801.93801.93801.9380-
Apr 4, 20241.91101.91101.91101.91101.9110-
Apr 3, 20241.92101.92101.92101.92101.92101
Apr 2, 20242.04202.04202.04202.04202.0420-
Mar 28, 20242.06802.06802.06802.06802.0680-
Mar 27, 20242.01802.01802.01802.01802.0180-
Mar 26, 20242.01002.01002.01002.01002.0100-
Mar 25, 20242.04002.04002.04002.04002.0400-
Mar 22, 20241.96102.05201.96102.05202.05203,000
Mar 21, 20242.02802.02802.02802.02802.0280-
Mar 20, 20241.97001.97001.97001.97001.9700-
Mar 19, 20241.97401.97401.97401.97401.9740-
Mar 18, 20241.92301.92301.92301.92301.9230-
Mar 15, 20241.94801.94801.94801.94801.9480-
Mar 14, 20241.97601.97601.97601.97601.9760-
Mar 13, 20241.98501.98501.98501.98501.9850-
Mar 12, 20241.91101.91101.91101.91101.9110-
Mar 11, 20241.88801.88801.88801.88801.8880-
Mar 8, 20241.87601.87601.87601.87601.8760-
Mar 7, 20241.86201.86201.85001.85001.8500150
Mar 6, 20241.88101.88101.88101.88101.8810-
Mar 5, 20241.95501.95501.95501.95501.9550-
Mar 4, 20242.13802.13801.89901.89901.899010,000
Mar 1, 20242.02002.02002.02002.02002.0200-
Feb 29, 20242.14802.14802.14802.14802.1480-
Feb 28, 20242.17002.17002.16402.16402.1640500
Feb 27, 20241.96301.96301.96301.96301.9630-
Feb 26, 20242.02002.02002.02002.02002.0200-
Feb 23, 20242.04802.04802.04802.04802.0480-
Feb 22, 20241.97001.97001.97001.97001.9700-
Feb 21, 20241.92501.92501.92501.92501.9250-
Feb 20, 20241.99201.99201.99201.99201.9920-
Feb 19, 20242.00202.00202.00202.00202.0020-
Feb 16, 20242.01402.01402.01402.01402.0140-
Feb 15, 20242.06202.06202.06202.06202.0620-
Feb 14, 20242.03602.05002.03602.05002.05001,000
Feb 13, 20242.05202.05202.05202.05202.0520-
Feb 12, 20242.00202.00202.00202.00202.0020-
Feb 9, 20242.02202.02202.02202.02202.0220-
Feb 8, 20242.09202.09202.09202.09202.0920-
Feb 7, 20242.10002.10002.10002.10002.1000-
Feb 6, 20242.17802.17802.17802.17802.1780-
Feb 5, 20242.18002.18002.18002.18002.1800-
Feb 2, 20242.15402.15402.15402.15402.1540-
Feb 1, 20242.21802.21802.21802.21802.2180-
Jan 31, 20242.23802.23802.23802.23802.2380-