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

Cboe UK EUR

Aeroports de Paris SA (ADPP.XC)

Compare
103.25
-0.20
(-0.19%)
At close: April 17 at 9:21:47 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025103.25103.25103.25103.25103.2538
Apr 16, 2025102.70103.45102.70103.45103.45229
Apr 15, 2025100.85100.85100.85100.85100.8570
Apr 14, 202597.5597.5597.5597.5597.5593
Apr 11, 202596.8096.8096.6596.6596.6584
Apr 10, 202596.3596.3596.3596.3596.35-
Apr 9, 202596.3596.3596.3596.3596.35-
Apr 8, 202595.5596.8594.7896.3596.35351
Apr 7, 202593.0093.0093.0093.0093.0067
Apr 4, 202594.6594.6594.6594.6594.65-
Apr 3, 202594.6594.6594.6594.6594.65-
Apr 2, 202594.6594.6594.6594.6594.65-
Apr 1, 202594.6594.6594.6594.6594.6518
Mar 31, 202598.5798.5798.5798.5798.57-
Mar 28, 202598.5798.5798.5798.5798.57-
Mar 27, 202598.5798.5798.5798.5798.57-
Mar 26, 202598.5798.5798.5798.5798.57-
Mar 25, 202597.7098.5797.7098.5798.57236
Mar 24, 202599.1399.1399.1399.1399.13-
Mar 21, 202599.1399.1399.1399.1399.1328
Mar 20, 202597.1097.1097.1097.1097.10-
Mar 19, 202597.1097.1097.1097.1097.10-
Mar 18, 202597.1097.1097.1097.1097.10-
Mar 17, 202597.1097.1097.1097.1097.10-
Mar 14, 202597.1097.1097.1097.1097.1063
Mar 13, 202596.8896.8896.8896.8896.88-
Mar 12, 202597.9597.9596.8896.8896.88233
Mar 11, 2025100.45100.45100.45100.45100.45-
Mar 10, 2025100.03100.55100.03100.45100.45354
Mar 7, 2025103.45103.45103.45103.45103.45-
Mar 6, 2025103.05103.45103.05103.45103.45114
Mar 5, 2025102.75104.25102.75103.05103.05381
Mar 4, 202599.8899.8899.7599.7599.75228
Mar 3, 2025100.50100.50100.50100.50100.5010
Feb 28, 2025100.25100.25100.25100.25100.25-
Feb 27, 2025100.25100.25100.25100.25100.2556
Feb 26, 2025103.10103.10103.10103.10103.10-
Feb 25, 2025103.10103.10103.10103.10103.10-
Feb 24, 2025103.00103.10103.00103.10103.10142
Feb 21, 2025116.45116.45116.45116.45116.45-
Feb 20, 2025116.45116.45116.45116.45116.45-
Feb 19, 2025116.45116.45116.45116.45116.45-
Feb 18, 2025116.45116.45116.45116.45116.4597
Feb 17, 2025116.40116.40116.40116.40116.40-
Feb 14, 2025116.40116.40116.40116.40116.4021
Feb 13, 2025109.95109.95109.95109.95109.95-
Feb 12, 2025109.95109.95109.95109.95109.95-
Feb 11, 2025109.95109.95109.95109.95109.95-
Feb 10, 2025109.95109.95109.95109.95109.95-
Feb 7, 2025109.95109.95109.95109.95109.95-
Feb 6, 2025109.95109.95109.95109.95109.95-
Feb 5, 2025109.95109.95109.95109.95109.95-
Feb 4, 2025109.95109.95109.95109.95109.95-
Feb 3, 2025109.95109.95109.95109.95109.95-
Jan 31, 2025109.95109.95109.95109.95109.9530
Jan 30, 2025110.65110.65110.65110.65110.65-
Jan 29, 2025110.65110.65110.65110.65110.65-
Jan 28, 2025110.65110.65110.65110.65110.65-
Jan 27, 2025110.65110.65110.65110.65110.65-
Jan 24, 2025110.65110.65110.65110.65110.65-
Jan 23, 2025110.65110.65110.65110.65110.65-
Jan 22, 2025110.65110.65110.65110.65110.65-
Jan 21, 2025110.65110.65110.65110.65110.65-
Jan 20, 2025110.65110.65110.65110.65110.65-
Jan 17, 2025110.65110.65110.65110.65110.6553
Jan 16, 2025108.70108.70108.70108.70108.70-
Jan 15, 2025108.70108.70108.70108.70108.70-
Jan 14, 2025108.70108.70108.70108.70108.70-
Jan 13, 2025108.70108.70108.70108.70108.70-
Jan 10, 2025108.70108.70108.70108.70108.70-
Jan 9, 2025108.70108.70108.70108.70108.70-
Jan 8, 2025108.70108.70108.70108.70108.70-
Jan 7, 2025108.70108.70108.70108.70108.70106
Jan 6, 2025112.30112.30112.30112.30112.30-
Jan 3, 2025112.30112.30112.30112.30112.30-
Jan 2, 2025112.30112.30112.30112.30112.30-
Dec 31, 2024112.30112.30112.30112.30112.30-
Dec 30, 2024112.30112.30112.30112.30112.30-
Dec 27, 2024112.30112.30112.30112.30112.30-
Dec 24, 2024112.30112.30112.30112.30112.30-
Dec 23, 2024112.30112.30112.30112.30112.30-
Dec 20, 2024112.30112.30112.30112.30112.30-
Dec 19, 2024112.30112.30112.30112.30112.3082
Dec 18, 2024111.25111.25111.25111.25111.2569
Dec 17, 2024111.55111.55111.55111.55111.5583
Dec 16, 2024111.85112.65111.85112.65112.6572
Dec 13, 2024114.15114.15114.15114.15114.1550
Dec 12, 2024114.25114.25114.25114.25114.2523
Dec 11, 2024114.35114.35114.35114.35114.35-
Dec 10, 2024114.35114.35114.35114.35114.35-
Dec 9, 2024114.35114.35114.35114.35114.35-
Dec 6, 2024114.35114.35114.35114.35114.35-
Dec 5, 2024113.00114.35113.00114.35114.35100
Dec 4, 2024108.20108.20108.20108.20108.20-
Dec 3, 2024108.20108.20108.20108.20108.20-
Dec 2, 2024108.20108.20108.20108.20108.20105
Nov 29, 2024107.55107.55107.55107.55107.55-
Nov 28, 2024107.55107.55107.55107.55107.55-
Nov 27, 2024106.20107.55106.20107.55107.5579
Nov 26, 2024108.80108.80108.45108.55108.55284
Nov 25, 2024108.60108.60108.60108.60108.60-
Nov 22, 2024108.60108.60108.60108.60108.6031
Nov 21, 2024107.15107.45107.15107.45107.4536
Nov 20, 2024108.05108.05108.05108.05108.05-
Nov 19, 2024107.35108.05107.30108.05108.05226
Nov 18, 2024105.45105.45105.45105.45105.45-
Nov 15, 2024105.10105.75105.10105.45105.4579
Nov 14, 2024105.20105.20105.15105.15105.1570
Nov 13, 2024105.95105.95105.95105.95105.95-
Nov 12, 2024105.95105.95105.95105.95105.95-
Nov 11, 2024105.95105.95105.95105.95105.95-
Nov 8, 2024105.95105.95105.95105.95105.95-
Nov 7, 2024105.95105.95105.95105.95105.95-
Nov 6, 2024105.95106.05105.95105.95105.95104
Nov 5, 2024108.15108.15108.15108.15108.15-
Nov 4, 2024108.15108.15108.15108.15108.15-
Nov 1, 2024108.15108.15108.15108.15108.15-
Oct 31, 2024108.15108.15108.15108.15108.1588
Oct 30, 2024110.05110.05110.05110.05110.05-
Oct 29, 2024110.05110.05110.05110.05110.05-
Oct 28, 2024110.05110.05110.05110.05110.05-
Oct 25, 2024110.05110.05110.05110.05110.05-
Oct 24, 2024110.05110.05110.05110.05110.05-
Oct 23, 2024110.05110.05110.05110.05110.05-
Oct 22, 2024110.05110.05110.05110.05110.05-
Oct 21, 2024110.05110.05110.05110.05110.0561
Oct 18, 2024114.65114.65114.65114.65114.65-
Oct 17, 2024114.65114.65114.65114.65114.6549
Oct 16, 2024109.30109.30109.30109.30109.30-
Oct 15, 2024109.30109.30109.30109.30109.30-
Oct 14, 2024109.30109.30109.30109.30109.30-
Oct 11, 2024109.30109.30109.30109.30109.30-
Oct 10, 2024109.30109.30109.30109.30109.30-
Oct 9, 2024109.30109.30109.30109.30109.30-
Oct 8, 2024109.30109.30109.30109.30109.30-
Oct 7, 2024109.30109.30109.30109.30109.30-
Oct 4, 2024109.30109.30109.30109.30109.30-
Oct 3, 2024109.30109.30109.30109.30109.3041
Oct 2, 2024118.60118.60118.60118.60118.60-
Oct 1, 2024118.60118.60118.60118.60118.60-
Sep 30, 2024118.60118.60118.60118.60118.60-
Sep 27, 2024118.60118.60118.60118.60118.60-
Sep 26, 2024118.60118.60118.60118.60118.60-
Sep 25, 2024118.60118.60118.60118.60118.60-
Sep 24, 2024118.60118.60118.60118.60118.60-
Sep 23, 2024118.60118.60118.60118.60118.60-
Sep 20, 2024118.60118.60118.60118.60118.60-
Sep 19, 2024118.60118.60118.60118.60118.60-
Sep 18, 2024118.60118.60118.60118.60118.60-
Sep 17, 2024118.60118.60118.60118.60118.60-
Sep 16, 2024118.60118.60118.60118.60118.60-
Sep 13, 2024118.60118.60118.60118.60118.60-
Sep 12, 2024118.60118.60118.60118.60118.60-
Sep 11, 2024118.60118.60118.60118.60118.60-
Sep 10, 2024118.60118.60118.60118.60118.60-
Sep 9, 2024118.60118.60118.60118.60118.60-
Sep 6, 2024118.60118.60118.60118.60118.60-
Sep 5, 2024118.60118.60118.60118.60118.6091
Sep 4, 2024112.30112.30112.30112.30112.30-
Sep 3, 2024112.30112.30112.30112.30112.30-
Sep 2, 2024112.30112.30112.30112.30112.30-
Aug 30, 2024112.30112.30112.30112.30112.30-
Aug 29, 2024112.30112.30112.30112.30112.30-
Aug 28, 2024112.30112.30112.30112.30112.30-
Aug 27, 2024112.30112.30112.30112.30112.30-
Aug 23, 2024112.30112.30112.30112.30112.30-
Aug 22, 2024112.30112.30112.30112.30112.30-
Aug 21, 2024112.30112.30112.30112.30112.30-
Aug 20, 2024112.30112.30112.30112.30112.30-
Aug 19, 2024112.30112.30112.30112.30112.30-
Aug 16, 2024112.30112.30112.30112.30112.30-
Aug 15, 2024112.30112.30112.30112.30112.30-
Aug 14, 2024112.30112.30112.30112.30112.30-
Aug 13, 2024112.30112.30112.30112.30112.30-
Aug 12, 2024112.30112.30112.30112.30112.30-
Aug 9, 2024112.30112.30112.30112.30112.30-
Aug 8, 2024112.30112.30112.30112.30112.30-
Aug 7, 2024112.30112.30112.30112.30112.308
Aug 6, 2024120.65120.65120.65120.65120.65-
Aug 5, 2024120.65120.65120.65120.65120.65-
Aug 2, 2024120.65120.65120.65120.65120.65-
Aug 1, 2024120.65120.65120.65120.65120.65-
Jul 31, 2024120.65120.65120.65120.65120.65-
Jul 30, 2024120.65120.65120.65120.65120.65-
Jul 29, 2024120.65120.65120.65120.65120.65-
Jul 26, 2024121.55121.55120.65120.65120.65292
Jul 25, 2024120.00120.00120.00120.00120.00-
Jul 24, 2024120.00120.00120.00120.00120.00-
Jul 23, 2024120.00120.00120.00120.00120.00-
Jul 22, 2024120.00120.00120.00120.00120.004
Jul 19, 2024119.20119.20119.20119.20119.207
Jul 18, 2024120.00120.00120.00120.00120.00-
Jul 17, 2024120.00120.00120.00120.00120.0064
Jul 16, 2024119.05119.05118.85119.00119.00109
Jul 15, 2024118.80118.80118.80118.80118.80-
Jul 12, 2024118.80118.80118.80118.80118.80-
Jul 11, 2024118.80118.80118.80118.80118.80-
Jul 10, 2024118.80118.80118.80118.80118.80-
Jul 9, 2024118.80118.80118.80118.80118.80-
Jul 8, 2024118.80118.80118.80118.80118.80-
Jul 5, 2024118.80118.80118.80118.80118.8010
Jul 4, 2024118.35118.35118.35118.35118.35-
Jul 3, 2024118.35118.35118.35118.35118.3594
Jul 2, 2024118.75118.75118.75118.75118.75-
Jul 1, 2024118.75118.75118.75118.75118.75-
Jun 28, 2024118.75118.75118.75118.75118.75-
Jun 27, 2024118.75118.75118.75118.75118.75-
Jun 26, 2024118.75118.75118.75118.75118.75-
Jun 25, 2024118.75118.75118.75118.75118.75-
Jun 24, 2024118.75118.75118.75118.75118.75-
Jun 21, 2024118.75118.75118.75118.75118.75-
Jun 20, 2024118.75118.75118.75118.75118.75-
Jun 19, 2024118.75118.75118.75118.75118.75-
Jun 18, 2024118.75118.75118.75118.75118.75-
Jun 17, 2024118.75118.75118.75118.75118.75-
Jun 14, 2024118.75118.75118.75118.75118.75-
Jun 13, 2024120.00120.45118.75118.75118.7581
Jun 12, 2024119.80119.95118.85119.95119.95260
Jun 11, 2024122.00122.00122.00122.00122.00-
Jun 10, 2024 3.82 Dividend
Jun 10, 2024121.85122.00121.40122.00122.00182
Jun 7, 2024131.80132.05131.55131.80127.98668
Jun 6, 2024130.90130.90130.90130.90127.11-
Jun 5, 2024130.95130.95130.65130.90127.11120
Jun 4, 2024131.95131.95131.95131.95128.13-
Jun 3, 2024131.95131.95131.95131.95128.1323
May 31, 2024127.50127.50127.50127.50123.80-
May 30, 2024127.50127.50127.50127.50123.80-
May 29, 2024127.50127.50127.50127.50123.80-
May 28, 2024127.50127.50127.50127.50123.80-
May 24, 2024127.50127.50127.50127.50123.80-
May 23, 2024127.50127.50127.50127.50123.80-
May 22, 2024127.50127.50127.50127.50123.8086
May 21, 2024126.90126.90126.90126.90123.22-
May 20, 2024126.90126.90126.90126.90123.22-
May 17, 2024126.90126.90126.90126.90123.22-
May 16, 2024126.90126.90126.90126.90123.22-
May 15, 2024126.90126.90126.90126.90123.225
May 14, 2024118.75118.75118.75118.75115.31-
May 13, 2024118.75118.75118.75118.75115.31-
May 10, 2024118.75118.75118.75118.75115.31-
May 9, 2024118.75118.75118.75118.75115.31-
May 8, 2024118.75118.75118.75118.75115.31-
May 7, 2024118.75118.75118.75118.75115.31-
May 3, 2024118.75118.75118.75118.75115.31-
May 2, 2024118.75118.75118.75118.75115.31-
May 1, 2024118.75118.75118.75118.75115.31-
Apr 30, 2024118.75118.75118.75118.75115.31-
Apr 29, 2024118.75118.75118.75118.75115.31-
Apr 26, 2024118.75118.75118.75118.75115.31-
Apr 25, 2024118.75118.75118.75118.75115.31-
Apr 24, 2024118.75118.75118.75118.75115.313
Apr 23, 2024127.40127.40127.40127.40123.71-
Apr 22, 2024127.40127.40127.40127.40123.71-
Apr 19, 2024127.40127.40127.40127.40123.71-
Apr 18, 2024127.40127.40127.40127.40123.71-
Apr 17, 2024127.40127.40127.40127.40123.71-