Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Vienna - Delayed Quote EUR

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

Compare
212.60
+1.80
+(0.85%)
At close: February 21 at 3:30:43 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025211.40212.80211.40212.60212.60-
Feb 20, 2025215.80215.80210.80210.80210.80-
Feb 19, 2025220.00220.00215.80215.80215.8015
Feb 18, 2025219.60219.60218.40219.60219.60-
Feb 17, 2025220.00220.40220.00220.20220.20-
Feb 14, 2025220.00220.80220.00220.00220.00-
Feb 13, 2025220.20222.80219.20219.40219.4095
Feb 12, 2025218.80219.80218.60218.60218.60-
Feb 11, 2025217.20219.00217.20219.00219.00-
Feb 10, 2025216.60218.80216.60218.40218.40-
Feb 7, 2025213.40216.00213.40216.00216.00-
Feb 6, 2025212.00212.00211.20211.40211.40-
Feb 5, 2025208.80211.60208.80211.60211.60-
Feb 4, 2025205.60207.80205.60207.80207.80-
Feb 3, 2025206.20206.40205.40205.40205.40-
Jan 31, 2025208.60210.60208.60210.60210.60-
Jan 30, 2025206.80209.60206.80209.40209.40-
Jan 29, 2025204.40204.40203.40203.40203.40-
Jan 28, 2025202.40204.80202.40204.80204.80-
Jan 27, 2025201.80202.60201.00202.60202.60-
Jan 24, 2025204.00204.00201.00201.00201.00-
Jan 23, 2025201.60202.80201.40202.80202.80-
Jan 22, 2025200.80200.80200.00200.80200.80-
Jan 21, 2025199.40200.80198.90200.80200.80-
Jan 20, 2025200.40200.40200.20200.40200.40-
Jan 17, 2025197.70199.10197.70199.10199.10-
Jan 16, 2025196.00196.00192.90195.40195.40-
Jan 15, 2025197.40197.40194.90195.80195.80-
Jan 14, 2025196.70196.70195.40195.90195.90-
Jan 13, 2025195.40195.40193.60195.30195.30-
Jan 10, 2025199.10199.10197.50197.50197.50-
Jan 9, 2025199.10203.00199.10203.00203.00-
Jan 8, 2025203.60203.60199.20199.20199.20-
Jan 7, 2025200.00202.80198.70202.80202.80-
Jan 6, 2025201.80201.80200.20201.00201.00-
Jan 3, 2025202.40202.40201.40201.40201.40-
Jan 2, 2025199.00200.20199.00200.20200.20-
Dec 30, 2024198.80199.20198.40198.80198.80-
Dec 27, 2024199.40199.40198.00198.00198.0030
Dec 23, 2024197.80199.30197.80199.10199.10-
Dec 20, 2024196.40197.20196.40196.90196.901
Dec 19, 2024196.90196.90195.70196.10196.10-
Dec 18, 2024198.40199.30198.30199.30199.30-
Dec 17, 2024199.60199.60198.40199.00199.00-
Dec 16, 2024199.30199.80198.30199.80199.80-
Dec 13, 2024201.40201.40200.40200.40200.40-
Dec 12, 2024196.70201.20196.70201.20201.20-
Dec 11, 2024198.00198.00195.60197.00197.00-
Dec 10, 2024201.80202.20201.60201.60201.60-
Dec 9, 2024204.80204.80202.60204.40204.40-
Dec 6, 2024205.60205.60204.20204.20204.20-
Dec 5, 2024211.00211.00204.80204.80204.80-
Dec 4, 2024209.40210.80209.40209.80209.80-
Dec 3, 2024205.40208.40205.40208.40208.40-
Dec 2, 2024204.60208.60204.60208.00208.00-
Nov 29, 2024203.60204.40203.60204.00204.00-
Nov 28, 2024202.80205.00202.80205.00205.00-
Nov 27, 2024200.00202.40200.00202.40202.40-
Nov 26, 2024200.00201.60199.50199.80199.80-
Nov 25, 2024201.40202.60201.40202.60202.60-
Nov 22, 2024200.40201.20200.40201.20201.20-
Nov 21, 2024199.20199.30199.20199.20199.20-
Nov 20, 2024199.20200.20199.20200.20200.20-
Nov 19, 2024197.80197.80195.90196.00196.00-
Nov 18, 2024198.70198.70196.90197.00197.00-
Nov 15, 2024196.30197.90196.30196.90196.90-
Nov 14, 2024196.10197.30196.10197.30197.30-
Nov 13, 2024197.00197.20195.00195.00195.00-
Nov 12, 2024198.80200.60198.80200.20200.20-
Nov 11, 2024203.00203.00200.60200.60200.60-
Nov 8, 2024198.40199.20198.30198.30198.30-
Nov 7, 2024201.60201.60198.70198.70198.70-
Nov 6, 2024201.40202.00201.20201.80201.80-
Nov 5, 2024201.40201.40199.20199.20199.20-
Nov 4, 2024206.00206.00202.20202.20202.20-
Nov 1, 2024203.60205.00203.60205.00205.00-
Oct 31, 2024205.00205.00203.40203.40203.40-
Oct 30, 2024204.20204.20202.80203.80203.80-
Oct 29, 2024207.60207.60206.00206.00206.00-
Oct 28, 2024205.20206.00205.20206.00206.00-
Oct 25, 2024203.60204.80203.60204.60204.60-
Oct 24, 2024202.60204.20202.60204.20204.20-
Oct 23, 2024202.60202.60202.40202.40202.40-
Oct 22, 2024202.40202.40199.70201.60201.60-
Oct 21, 2024204.20204.40203.20204.40204.40-
Oct 18, 2024203.40204.20203.40203.80203.80-
Oct 17, 2024207.80207.80204.00204.00204.00-
Oct 16, 2024204.80206.80204.80206.80206.80-
Oct 15, 2024203.40206.00203.40206.00206.00-
Oct 14, 2024199.20201.20199.20201.20201.20-
Oct 11, 2024198.20199.00196.50199.00199.00-
Oct 10, 2024202.40202.40198.70200.40200.40-
Oct 9, 2024201.60201.80201.60201.60201.60-
Oct 8, 2024198.70200.60198.70200.60200.60-
Oct 7, 2024198.40198.90197.50198.90198.90-
Oct 4, 2024197.50198.20197.50197.90197.90-
Oct 3, 2024196.80196.80196.50196.50196.50-
Oct 2, 2024196.10196.10194.70195.20195.20-
Oct 1, 2024197.80199.50197.80199.50199.50-
Sep 30, 2024199.50199.50198.40198.50198.50-
Sep 27, 2024199.00201.40199.00201.00201.00-
Sep 26, 2024200.40200.40198.40198.40198.40-
Sep 25, 2024198.60198.90198.10198.10198.10-
Sep 24, 2024200.80200.80198.50198.50198.50-
Sep 23, 2024197.40199.80197.40199.80199.80-
Sep 20, 2024197.10197.20196.60196.60196.60-
Sep 19, 2024197.30197.40196.80197.40197.40-
Sep 18, 2024194.20195.70194.20195.70195.70-
Sep 17, 2024192.50194.50192.50193.40193.40-
Sep 16, 2024190.10191.40190.10191.10191.10-
Sep 13, 2024189.20190.80189.20190.80190.80-
Sep 12, 2024189.30189.60189.00189.00189.00-
Sep 11, 2024185.80188.30185.80188.20188.20-
Sep 10, 2024184.40185.60184.40185.00185.00-
Sep 9, 2024183.60184.10183.60184.10184.10-
Sep 6, 2024181.90183.80181.90183.80183.80-
Sep 5, 2024180.20182.90180.20182.90182.90-
Sep 4, 2024181.20181.30181.00181.00181.00-
Sep 3, 2024183.40183.40182.10182.50182.50-
Sep 2, 2024182.70183.50182.50183.50183.50-
Aug 30, 2024181.80182.90181.80182.10182.10-
Aug 29, 2024179.90180.90179.90180.90180.90-
Aug 28, 2024179.80179.80179.40179.80179.80-
Aug 27, 2024176.90178.90176.90178.90178.90-
Aug 26, 2024178.20178.60177.90177.90177.90-
Aug 23, 2024177.60178.30177.30177.30177.30-
Aug 22, 2024176.30177.70176.30177.70177.70-
Aug 21, 2024175.90176.30175.90176.20176.20-
Aug 20, 2024175.50175.90175.50175.80175.80-
Aug 19, 2024173.70175.70173.70175.70175.70-
Aug 16, 2024174.10174.60174.10174.50174.50-
Aug 15, 2024174.50175.70174.50175.70175.70-
Aug 14, 2024176.90176.90174.80175.00175.00-
Aug 13, 2024174.20174.40174.00174.40174.40-
Aug 12, 2024173.30174.10173.00173.00173.00-
Aug 9, 2024171.50173.20171.50172.50172.50-
Aug 8, 2024168.70171.70168.70171.60171.60-
Aug 7, 2024166.50171.30166.50171.30171.30-
Aug 6, 2024166.70167.10166.10166.10166.10-
Aug 5, 2024166.50166.50165.00165.00165.00-
Aug 2, 2024169.70171.50169.70171.00171.00-
Aug 1, 2024173.90173.90172.90172.90172.90-
Jul 31, 2024178.80178.80175.80175.80175.80108
Jul 30, 2024186.00186.00185.80186.00186.00-
Jul 29, 2024186.90186.90185.90185.90185.90-
Jul 26, 2024184.50184.90184.50184.50184.50-
Jul 25, 2024182.90184.40182.90184.40184.40-
Jul 24, 2024185.90186.90185.30185.30185.30-
Jul 23, 2024185.40186.90185.40186.90186.90-
Jul 22, 2024189.70189.70185.30187.40187.40-
Jul 19, 2024189.50189.50188.20189.30189.30-
Jul 18, 2024192.30192.50192.10192.20192.20-
Jul 17, 2024191.80192.50191.80192.10192.10-
Jul 16, 2024192.90192.90192.80192.80192.80-
Jul 15, 2024193.90195.00193.90194.40194.40-
Jul 12, 2024192.50193.50192.50192.90192.90-
Jul 11, 2024190.50192.70190.50192.70192.70-
Jul 10, 2024189.30189.50188.70189.30189.30-
Jul 9, 2024190.60190.60189.00189.00189.00106
Jul 8, 2024189.70190.60189.70190.60190.60-
Jul 5, 2024190.40191.20190.40191.20191.20-
Jul 4, 2024191.50191.50191.50191.50191.50-
Jul 3, 2024188.30188.30188.30188.30188.30-
Jul 2, 2024187.30187.30187.30187.30187.30-
Jul 1, 2024190.60190.60190.60190.60190.60-
Jun 28, 2024188.00189.00188.00189.00189.001
Jun 27, 2024187.30187.30187.30187.30187.30-
Jun 26, 2024186.80186.80186.80186.80186.80-
Jun 25, 2024186.80186.80186.80186.80186.80-
Jun 24, 2024186.70186.70186.70186.70186.70-
Jun 21, 2024184.70184.70184.70184.70184.70-
Jun 20, 2024184.30184.30184.30184.30184.30-
Jun 19, 2024184.80184.80184.80184.80184.80-
Jun 18, 2024183.60183.60183.60183.60183.60-
Jun 17, 2024183.50183.50183.50183.50183.50-
Jun 14, 2024183.60183.60183.60183.60183.60-
Jun 13, 2024180.90180.90180.90180.90180.90-
Jun 12, 2024180.90180.90180.90180.90180.90-
Jun 11, 2024181.60181.60181.60181.60181.60-
Jun 10, 2024183.50183.50183.50183.50183.50-
Jun 7, 2024183.50183.50183.50183.50183.50-
Jun 6, 2024183.40183.40183.40183.40183.40-
Jun 5, 2024180.90180.90180.90180.90180.90-
Jun 4, 2024181.20181.20181.20181.20181.20-
Jun 3, 2024181.10181.10181.10181.10181.10-
May 31, 2024178.40178.40178.40178.40178.40-
May 30, 2024176.80176.80176.80176.80176.80-
May 29, 2024176.40177.90176.40177.90177.902
May 28, 2024179.10179.10179.10179.10179.10-
May 27, 2024177.40177.40177.40177.40177.40-
May 24, 2024177.40177.40177.40177.40177.40-
May 23, 2024178.80178.80178.80178.80178.80-
May 22, 2024178.30178.30178.30178.30178.30-
May 21, 2024177.80177.80177.80177.80177.80-
May 20, 2024178.70178.70178.70178.70178.70-
May 17, 2024180.50180.50180.50180.50180.50-
May 16, 2024181.70181.70181.70181.70181.70-
May 15, 2024181.00181.00181.00181.00181.00-
May 14, 2024178.60178.60178.60178.60178.60-
May 13, 2024175.10175.10175.10175.10175.10-
May 10, 2024174.10174.10174.10174.10174.10-
May 9, 2024175.60175.60175.60175.60175.60-
May 8, 2024173.70173.70173.70173.70173.70-
May 7, 2024173.60173.60173.60173.60173.60-
May 6, 2024172.80172.80172.80172.80172.80-
May 3, 2024 7.66 Dividend
May 3, 2024173.10173.10173.10173.10173.10-
May 2, 2024178.40178.40178.40178.40170.74-
Apr 30, 2024174.80174.80174.80174.80167.29-
Apr 29, 2024177.70177.70177.70177.70170.07-
Apr 26, 2024175.50175.50175.50175.50167.96-
Apr 25, 2024176.30176.30176.30176.30168.73-
Apr 24, 2024175.80175.80175.80175.80168.25-
Apr 23, 2024172.00172.00172.00172.00164.61-
Apr 22, 2024172.00172.00172.00172.00164.61-
Apr 19, 2024172.40172.40172.40172.40165.00-
Apr 18, 2024174.80174.80174.80174.80167.29-
Apr 17, 2024173.10173.10173.10173.10165.67-
Apr 16, 2024172.50172.50172.50172.50165.09-
Apr 15, 2024174.50174.50174.50174.50167.01-
Apr 12, 2024173.90173.90173.90173.90166.43-
Apr 11, 2024177.20177.20177.20177.20169.59-
Apr 10, 2024179.90179.90177.50177.50169.88-
Apr 9, 2024177.00177.00177.00177.00169.40-
Apr 8, 2024177.70177.70177.70177.70170.07-
Apr 5, 2024177.90177.90177.90177.90170.26-
Apr 4, 2024180.60180.60180.60180.60172.85-
Apr 3, 2024179.40179.40179.40179.40171.70-
Apr 2, 2024180.20180.20180.20180.20172.46-
Mar 28, 2024181.95181.95181.95181.95174.14-
Mar 27, 2024180.95181.45180.95181.45173.6644
Mar 26, 2024179.70179.70179.70179.70171.98-
Mar 25, 2024180.10180.10180.10180.10172.37-
Mar 22, 2024179.75179.75179.75179.75172.03-
Mar 21, 2024180.70180.70180.70180.70172.94-
Mar 20, 2024177.00177.00177.00177.00169.40-
Mar 19, 2024175.95175.95175.95175.95168.40-
Mar 18, 2024178.00178.00178.00178.00170.36-
Mar 15, 2024179.35179.35179.35179.35171.65-
Mar 14, 2024181.85181.85181.85181.85174.04-
Mar 13, 2024181.45181.45181.45181.45173.66-
Mar 12, 2024179.05180.00179.05180.00172.278
Mar 11, 2024178.60178.60178.60178.60170.93-
Mar 8, 2024176.95176.95176.95176.95169.35-
Mar 7, 2024176.30176.30176.30176.30168.73-
Mar 6, 2024176.85176.85176.85176.85169.26-
Mar 5, 2024176.60176.60176.60176.60169.02-
Mar 4, 2024174.80174.80174.80174.80167.29-
Mar 1, 2024174.70174.70174.70174.70167.20-
Feb 29, 2024173.90173.90173.90173.90166.43-
Feb 28, 2024176.10176.10176.10176.10168.54-
Feb 27, 2024175.40175.40175.40175.40167.87-
Feb 26, 2024176.00176.00176.00176.00168.44-
Feb 23, 2024173.90173.90173.90173.90166.43-
Feb 22, 2024172.60172.60172.60172.60165.19-
Feb 21, 2024172.50172.50172.50172.50165.09-