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

Vienna - Delayed Quote EUR

Aena S.M.E., S.A. (AENA.VI)

219.80
+4.20
+(1.95%)
At close: April 30 at 3:30:34 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025219.40221.60216.40219.80219.8046
Apr 29, 2025217.60217.60215.20215.60215.60-
Apr 28, 2025216.60219.40215.60219.40219.40-
Apr 25, 2025216.20216.80216.00216.80216.80-
Apr 24, 2025212.00214.00212.00214.00214.00-
Apr 23, 2025213.40213.40211.20211.20211.20-
Apr 22, 2025 9.76 Dividend
Apr 22, 2025207.80209.20207.80209.20209.20-
Apr 17, 2025217.20218.60216.00218.60208.84-
Apr 16, 2025215.60215.60214.60214.80205.21-
Apr 15, 2025213.40214.40213.40214.40204.83-
Apr 14, 2025209.20209.60208.20209.40200.05-
Apr 11, 2025207.80208.40205.60206.80197.573
Apr 10, 2025206.80208.00206.80207.60198.33-
Apr 9, 2025205.00205.00200.60200.60191.64-
Apr 8, 2025203.00207.60201.60207.60198.33-
Apr 7, 2025205.60207.80205.60207.80198.52-
Apr 4, 2025221.40221.40217.40218.00208.27-
Apr 3, 2025223.20224.20221.80223.80213.81-
Apr 2, 2025219.40220.40219.40220.20210.37-
Apr 1, 2025217.80218.60217.40218.20208.46-
Mar 31, 2025218.60218.60217.20217.40207.69-
Mar 28, 2025219.40219.40218.20219.00209.22-
Mar 27, 2025216.80219.60216.80219.60209.80-
Mar 26, 2025218.80219.20218.80219.00209.22-
Mar 25, 2025218.00218.60217.40218.40208.65-
Mar 24, 2025219.80219.80217.40217.40207.69-
Mar 21, 2025218.00219.80218.00218.40208.65-
Mar 20, 2025218.20218.80218.00218.80209.03-
Mar 19, 2025220.00220.00216.60217.40207.696
Mar 18, 2025216.60217.80216.60217.80208.08-
Mar 17, 2025214.60216.20214.60216.20206.55-
Mar 14, 2025212.20214.40212.20214.40204.83-
Mar 13, 2025210.40212.60210.40210.80201.39-
Mar 12, 2025216.60216.60211.00211.00201.58-
Mar 11, 2025216.40219.40216.40217.00207.31-
Mar 10, 2025215.80218.00215.80217.20207.50-
Mar 7, 2025211.80213.80211.80213.80204.25-
Mar 6, 2025215.00215.00211.60211.60202.15-
Mar 5, 2025218.00218.00215.40215.60205.97-
Mar 4, 2025215.60215.60214.20215.00205.40-
Mar 3, 2025213.80216.00213.60216.00206.36-
Feb 28, 2025214.60214.60213.60214.00204.45-
Feb 27, 2025214.20214.60214.20214.20204.64-
Feb 26, 2025213.80215.60213.00215.60205.97-
Feb 25, 2025213.20215.60213.00215.60205.97-
Feb 24, 2025211.60212.60211.60212.60203.11-
Feb 21, 2025211.40212.80211.40212.60203.11-
Feb 20, 2025215.80215.80210.80210.80201.39-
Feb 19, 2025220.00220.00215.80215.80206.1715
Feb 18, 2025219.60219.60218.40219.60209.80-
Feb 17, 2025220.00220.40220.00220.20210.37-
Feb 14, 2025220.00220.80220.00220.00210.18-
Feb 13, 2025220.20222.80219.20219.40209.6095
Feb 12, 2025218.80219.80218.60218.60208.84-
Feb 11, 2025217.20219.00217.20219.00209.22-
Feb 10, 2025216.60218.80216.60218.40208.65-
Feb 7, 2025213.40216.00213.40216.00206.36-
Feb 6, 2025212.00212.00211.20211.40201.96-
Feb 5, 2025208.80211.60208.80211.60202.15-
Feb 4, 2025205.60207.80205.60207.80198.52-
Feb 3, 2025206.20206.40205.40205.40196.23-
Jan 31, 2025208.60210.60208.60210.60201.20-
Jan 30, 2025206.80209.60206.80209.40200.05-
Jan 29, 2025204.40204.40203.40203.40194.32-
Jan 28, 2025202.40204.80202.40204.80195.66-
Jan 27, 2025201.80202.60201.00202.60193.55-
Jan 24, 2025204.00204.00201.00201.00192.03-
Jan 23, 2025201.60202.80201.40202.80193.75-
Jan 22, 2025200.80200.80200.00200.80191.83-
Jan 21, 2025199.40200.80198.90200.80191.83-
Jan 20, 2025200.40200.40200.20200.40191.45-
Jan 17, 2025197.70199.10197.70199.10190.21-
Jan 16, 2025196.00196.00192.90195.40186.68-
Jan 15, 2025197.40197.40194.90195.80187.06-
Jan 14, 2025196.70196.70195.40195.90187.15-
Jan 13, 2025195.40195.40193.60195.30186.58-
Jan 10, 2025199.10199.10197.50197.50188.68-
Jan 9, 2025199.10203.00199.10203.00193.94-
Jan 8, 2025203.60203.60199.20199.20190.31-
Jan 7, 2025200.00202.80198.70202.80193.75-
Jan 6, 2025201.80201.80200.20201.00192.03-
Jan 3, 2025202.40202.40201.40201.40192.41-
Jan 2, 2025199.00200.20199.00200.20191.26-
Dec 30, 2024198.80199.20198.40198.80189.92-
Dec 27, 2024199.40199.40198.00198.00189.1630
Dec 23, 2024197.80199.30197.80199.10190.21-
Dec 20, 2024196.40197.20196.40196.90188.111
Dec 19, 2024196.90196.90195.70196.10187.34-
Dec 18, 2024198.40199.30198.30199.30190.40-
Dec 17, 2024199.60199.60198.40199.00190.12-
Dec 16, 2024199.30199.80198.30199.80190.88-
Dec 13, 2024201.40201.40200.40200.40191.45-
Dec 12, 2024196.70201.20196.70201.20192.22-
Dec 11, 2024198.00198.00195.60197.00188.20-
Dec 10, 2024201.80202.20201.60201.60192.60-
Dec 9, 2024204.80204.80202.60204.40195.27-
Dec 6, 2024205.60205.60204.20204.20195.08-
Dec 5, 2024211.00211.00204.80204.80195.66-
Dec 4, 2024209.40210.80209.40209.80200.43-
Dec 3, 2024205.40208.40205.40208.40199.10-
Dec 2, 2024204.60208.60204.60208.00198.71-
Nov 29, 2024203.60204.40203.60204.00194.89-
Nov 28, 2024202.80205.00202.80205.00195.85-
Nov 27, 2024200.00202.40200.00202.40193.36-
Nov 26, 2024200.00201.60199.50199.80190.88-
Nov 25, 2024201.40202.60201.40202.60193.55-
Nov 22, 2024200.40201.20200.40201.20192.22-
Nov 21, 2024199.20199.30199.20199.20190.31-
Nov 20, 2024199.20200.20199.20200.20191.26-
Nov 19, 2024197.80197.80195.90196.00187.25-
Nov 18, 2024198.70198.70196.90197.00188.20-
Nov 15, 2024196.30197.90196.30196.90188.11-
Nov 14, 2024196.10197.30196.10197.30188.49-
Nov 13, 2024197.00197.20195.00195.00186.29-
Nov 12, 2024198.80200.60198.80200.20191.26-
Nov 11, 2024203.00203.00200.60200.60191.64-
Nov 8, 2024198.40199.20198.30198.30189.45-
Nov 7, 2024201.60201.60198.70198.70189.83-
Nov 6, 2024201.40202.00201.20201.80192.79-
Nov 5, 2024201.40201.40199.20199.20190.31-
Nov 4, 2024206.00206.00202.20202.20193.17-
Nov 1, 2024203.60205.00203.60205.00195.85-
Oct 31, 2024205.00205.00203.40203.40194.32-
Oct 30, 2024204.20204.20202.80203.80194.70-
Oct 29, 2024207.60207.60206.00206.00196.80-
Oct 28, 2024205.20206.00205.20206.00196.80-
Oct 25, 2024203.60204.80203.60204.60195.47-
Oct 24, 2024202.60204.20202.60204.20195.08-
Oct 23, 2024202.60202.60202.40202.40193.36-
Oct 22, 2024202.40202.40199.70201.60192.60-
Oct 21, 2024204.20204.40203.20204.40195.27-
Oct 18, 2024203.40204.20203.40203.80194.70-
Oct 17, 2024207.80207.80204.00204.00194.89-
Oct 16, 2024204.80206.80204.80206.80197.57-
Oct 15, 2024203.40206.00203.40206.00196.80-
Oct 14, 2024199.20201.20199.20201.20192.22-
Oct 11, 2024198.20199.00196.50199.00190.12-
Oct 10, 2024202.40202.40198.70200.40191.45-
Oct 9, 2024201.60201.80201.60201.60192.60-
Oct 8, 2024198.70200.60198.70200.60191.64-
Oct 7, 2024198.40198.90197.50198.90190.02-
Oct 4, 2024197.50198.20197.50197.90189.06-
Oct 3, 2024196.80196.80196.50196.50187.73-
Oct 2, 2024196.10196.10194.70195.20186.48-
Oct 1, 2024197.80199.50197.80199.50190.59-
Sep 30, 2024199.50199.50198.40198.50189.64-
Sep 27, 2024199.00201.40199.00201.00192.03-
Sep 26, 2024200.40200.40198.40198.40189.54-
Sep 25, 2024198.60198.90198.10198.10189.26-
Sep 24, 2024200.80200.80198.50198.50189.64-
Sep 23, 2024197.40199.80197.40199.80190.88-
Sep 20, 2024197.10197.20196.60196.60187.82-
Sep 19, 2024197.30197.40196.80197.40188.59-
Sep 18, 2024194.20195.70194.20195.70186.96-
Sep 17, 2024192.50194.50192.50193.40184.77-
Sep 16, 2024190.10191.40190.10191.10182.57-
Sep 13, 2024189.20190.80189.20190.80182.28-
Sep 12, 2024189.30189.60189.00189.00180.56-
Sep 11, 2024185.80188.30185.80188.20179.80-
Sep 10, 2024184.40185.60184.40185.00176.74-
Sep 9, 2024183.60184.10183.60184.10175.88-
Sep 6, 2024181.90183.80181.90183.80175.59-
Sep 5, 2024180.20182.90180.20182.90174.73-
Sep 4, 2024181.20181.30181.00181.00172.92-
Sep 3, 2024183.40183.40182.10182.50174.35-
Sep 2, 2024182.70183.50182.50183.50175.31-
Aug 30, 2024181.80182.90181.80182.10173.97-
Aug 29, 2024179.90180.90179.90180.90172.82-
Aug 28, 2024179.80179.80179.40179.80171.77-
Aug 27, 2024176.90178.90176.90178.90170.91-
Aug 26, 2024178.20178.60177.90177.90169.96-
Aug 23, 2024177.60178.30177.30177.30169.38-
Aug 22, 2024176.30177.70176.30177.70169.77-
Aug 21, 2024175.90176.30175.90176.20168.33-
Aug 20, 2024175.50175.90175.50175.80167.95-
Aug 19, 2024173.70175.70173.70175.70167.86-
Aug 16, 2024174.10174.60174.10174.50166.71-
Aug 15, 2024174.50175.70174.50175.70167.86-
Aug 14, 2024176.90176.90174.80175.00167.19-
Aug 13, 2024174.20174.40174.00174.40166.61-
Aug 12, 2024173.30174.10173.00173.00165.28-
Aug 9, 2024171.50173.20171.50172.50164.80-
Aug 8, 2024168.70171.70168.70171.60163.94-
Aug 7, 2024166.50171.30166.50171.30163.65-
Aug 6, 2024166.70167.10166.10166.10158.68-
Aug 5, 2024166.50166.50165.00165.00157.63-
Aug 2, 2024169.70171.50169.70171.00163.37-
Aug 1, 2024173.90173.90172.90172.90165.18-
Jul 31, 2024178.80178.80175.80175.80167.95108
Jul 30, 2024186.00186.00185.80186.00177.70-
Jul 29, 2024186.90186.90185.90185.90177.60-
Jul 26, 2024184.50184.90184.50184.50176.26-
Jul 25, 2024182.90184.40182.90184.40176.17-
Jul 24, 2024185.90186.90185.30185.30177.03-
Jul 23, 2024185.40186.90185.40186.90178.56-
Jul 22, 2024189.70189.70185.30187.40179.03-
Jul 19, 2024189.50189.50188.20189.30180.85-
Jul 18, 2024192.30192.50192.10192.20183.62-
Jul 17, 2024191.80192.50191.80192.10183.52-
Jul 16, 2024192.90192.90192.80192.80184.19-
Jul 15, 2024193.90195.00193.90194.40185.72-
Jul 12, 2024192.50193.50192.50192.90184.29-
Jul 11, 2024190.50192.70190.50192.70184.10-
Jul 10, 2024189.30189.50188.70189.30180.85-
Jul 9, 2024190.60190.60189.00189.00180.56106
Jul 8, 2024189.70190.60189.70190.60182.09-
Jul 5, 2024190.40191.20190.40191.20182.66-
Jul 4, 2024191.50191.50191.50191.50182.95-
Jul 3, 2024188.30188.30188.30188.30179.89-
Jul 2, 2024187.30187.30187.30187.30178.94-
Jul 1, 2024190.60190.60190.60190.60182.09-
Jun 28, 2024188.00189.00188.00189.00180.561
Jun 27, 2024187.30187.30187.30187.30178.94-
Jun 26, 2024186.80186.80186.80186.80178.46-
Jun 25, 2024186.80186.80186.80186.80178.46-
Jun 24, 2024186.70186.70186.70186.70178.36-
Jun 21, 2024184.70184.70184.70184.70176.45-
Jun 20, 2024184.30184.30184.30184.30176.07-
Jun 19, 2024184.80184.80184.80184.80176.55-
Jun 18, 2024183.60183.60183.60183.60175.40-
Jun 17, 2024183.50183.50183.50183.50175.31-
Jun 14, 2024183.60183.60183.60183.60175.40-
Jun 13, 2024180.90180.90180.90180.90172.82-
Jun 12, 2024180.90180.90180.90180.90172.82-
Jun 11, 2024181.60181.60181.60181.60173.49-
Jun 10, 2024183.50183.50183.50183.50175.31-
Jun 7, 2024183.50183.50183.50183.50175.31-
Jun 6, 2024183.40183.40183.40183.40175.21-
Jun 5, 2024180.90180.90180.90180.90172.82-
Jun 4, 2024181.20181.20181.20181.20173.11-
Jun 3, 2024181.10181.10181.10181.10173.01-
May 31, 2024178.40178.40178.40178.40170.43-
May 30, 2024176.80176.80176.80176.80168.91-
May 29, 2024176.40177.90176.40177.90169.962
May 28, 2024179.10179.10179.10179.10171.10-
May 27, 2024177.40177.40177.40177.40169.48-
May 24, 2024177.40177.40177.40177.40169.48-
May 23, 2024178.80178.80178.80178.80170.82-
May 22, 2024178.30178.30178.30178.30170.34-
May 21, 2024177.80177.80177.80177.80169.86-
May 20, 2024178.70178.70178.70178.70170.72-
May 17, 2024180.50180.50180.50180.50172.44-
May 16, 2024181.70181.70181.70181.70173.59-
May 15, 2024181.00181.00181.00181.00172.92-
May 14, 2024178.60178.60178.60178.60170.63-
May 13, 2024175.10175.10175.10175.10167.28-
May 10, 2024174.10174.10174.10174.10166.33-
May 9, 2024175.60175.60175.60175.60167.76-
May 8, 2024173.70173.70173.70173.70165.94-
May 7, 2024173.60173.60173.60173.60165.85-
May 6, 2024172.80172.80172.80172.80165.08-
May 3, 2024 7.66 Dividend
May 3, 2024173.10173.10173.10173.10165.37-
May 2, 2024178.40178.40178.40178.40163.12-
Apr 30, 2024174.80174.80174.80174.80159.83-

Related Tickers

ENAV.MI ENAV S.p.A.
3.9040
+0.26%
 
CAAP Corporación América Airports S.A.
19.45
-0.15%
 
PAC Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
205.51
+2.80%
 
JOBY Joby Aviation, Inc.
6.30
-3.96%