LSE - Delayed Quote GBp
Aston Martin Lagonda Global Holdings plc (AML.L)
83.20
-0.20
(-0.24%)
At close: 5:49:42 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 84.90 | 84.90 | 81.30 | 83.20 | 83.20 | 1,559,445 |
| Jun 2, 2025 | 83.65 | 84.85 | 82.05 | 83.40 | 83.40 | 1,189,307 |
| May 30, 2025 | 81.60 | 85.70 | 80.35 | 84.20 | 84.20 | 2,992,798 |
| May 29, 2025 | 81.95 | 82.45 | 78.80 | 80.35 | 80.35 | 1,307,393 |
| May 28, 2025 | 79.15 | 80.80 | 78.05 | 78.50 | 78.50 | 798,995 |
| May 27, 2025 | 76.80 | 80.35 | 76.05 | 78.20 | 78.20 | 2,148,969 |
| May 23, 2025 | 75.05 | 78.70 | 73.75 | 75.25 | 75.25 | 1,539,870 |
| May 22, 2025 | 77.20 | 78.55 | 75.20 | 75.55 | 75.55 | 994,836 |
| May 21, 2025 | 75.65 | 78.65 | 74.45 | 77.60 | 77.60 | 1,188,942 |
| May 20, 2025 | 77.00 | 77.70 | 74.20 | 76.30 | 76.30 | 1,343,933 |
| May 19, 2025 | 76.85 | 79.50 | 75.25 | 75.25 | 75.25 | 1,664,600 |
| May 16, 2025 | 78.75 | 83.45 | 77.10 | 78.20 | 78.20 | 1,437,164 |
| May 15, 2025 | 83.00 | 83.70 | 78.25 | 79.60 | 79.60 | 2,141,274 |
| May 14, 2025 | 84.00 | 85.85 | 81.35 | 83.35 | 83.35 | 2,304,064 |
| May 13, 2025 | 80.00 | 84.20 | 80.00 | 83.85 | 83.85 | 3,072,119 |
| May 12, 2025 | 82.00 | 83.05 | 78.00 | 79.10 | 79.10 | 2,970,428 |
| May 9, 2025 | 79.90 | 82.00 | 77.60 | 80.30 | 80.30 | 4,492,931 |
| May 8, 2025 | 73.00 | 80.20 | 71.10 | 79.70 | 79.70 | 6,638,214 |
| May 7, 2025 | 71.45 | 74.00 | 68.05 | 70.00 | 70.00 | 2,206,026 |
| May 6, 2025 | 71.45 | 72.55 | 67.75 | 69.40 | 69.40 | 881,275 |
| May 2, 2025 | 70.95 | 72.65 | 67.61 | 69.70 | 69.70 | 1,449,108 |
| May 1, 2025 | 68.00 | 71.70 | 67.65 | 70.65 | 70.65 | 800,174 |
| Apr 30, 2025 | 69.00 | 72.90 | 66.60 | 67.35 | 67.35 | 1,717,574 |
| Apr 29, 2025 | 72.00 | 74.00 | 68.50 | 69.90 | 69.90 | 3,173,374 |
| Apr 28, 2025 | 70.00 | 73.25 | 69.95 | 71.75 | 71.75 | 1,651,501 |
| Apr 25, 2025 | 68.00 | 69.95 | 67.20 | 69.05 | 69.05 | 1,905,068 |
| Apr 24, 2025 | 66.20 | 68.95 | 63.95 | 67.35 | 67.35 | 1,372,013 |
| Apr 23, 2025 | 64.60 | 68.05 | 62.00 | 66.60 | 66.60 | 1,723,438 |
| Apr 22, 2025 | 64.70 | 65.30 | 62.65 | 63.50 | 63.50 | 1,217,505 |
| Apr 17, 2025 | 65.70 | 67.95 | 63.45 | 63.95 | 63.95 | 1,521,650 |
| Apr 16, 2025 | 66.70 | 68.30 | 64.85 | 65.50 | 65.50 | 810,030 |
| Apr 15, 2025 | 67.00 | 69.50 | 66.30 | 67.05 | 67.05 | 2,317,957 |
| Apr 14, 2025 | 63.90 | 65.95 | 62.10 | 65.65 | 65.65 | 1,760,782 |
| Apr 11, 2025 | 62.70 | 64.00 | 60.50 | 61.85 | 61.85 | 1,891,078 |
| Apr 10, 2025 | 69.45 | 69.45 | 61.25 | 62.30 | 62.30 | 2,875,542 |
| Apr 9, 2025 | 59.45 | 61.55 | 57.05 | 59.95 | 59.95 | 2,921,813 |
| Apr 8, 2025 | 61.00 | 62.80 | 59.45 | 59.85 | 59.85 | 4,295,152 |
| Apr 7, 2025 | 60.05 | 64.50 | 56.00 | 60.30 | 60.30 | 6,112,732 |
| Apr 4, 2025 | 69.15 | 71.11 | 58.50 | 62.10 | 62.10 | 6,143,870 |
| Apr 3, 2025 | 69.95 | 72.05 | 68.40 | 69.15 | 69.15 | 1,825,064 |
| Apr 2, 2025 | 68.85 | 72.85 | 67.00 | 71.00 | 71.00 | 2,514,958 |
| Apr 1, 2025 | 71.00 | 72.80 | 68.25 | 69.70 | 69.70 | 3,032,945 |
| Mar 31, 2025 | 74.00 | 74.95 | 67.60 | 69.85 | 69.85 | 6,137,962 |
| Mar 28, 2025 | 68.30 | 69.85 | 65.25 | 65.25 | 65.25 | 5,121,579 |
| Mar 27, 2025 | 72.80 | 75.95 | 67.05 | 68.70 | 68.70 | 6,000,750 |
| Mar 26, 2025 | 75.20 | 75.20 | 72.25 | 73.60 | 73.60 | 5,631,196 |
| Mar 25, 2025 | 73.40 | 77.90 | 72.25 | 72.85 | 72.85 | 1,911,691 |
| Mar 24, 2025 | 77.30 | 80.05 | 72.25 | 72.75 | 72.75 | 3,250,649 |
| Mar 21, 2025 | 76.50 | 78.30 | 74.40 | 76.30 | 76.30 | 5,111,445 |
| Mar 20, 2025 | 78.50 | 79.70 | 75.60 | 77.45 | 77.45 | 3,556,063 |
| Mar 19, 2025 | 78.00 | 79.10 | 76.90 | 77.70 | 77.70 | 2,166,694 |
| Mar 18, 2025 | 81.85 | 83.80 | 78.35 | 78.35 | 78.35 | 2,138,290 |
| Mar 17, 2025 | 81.75 | 83.20 | 80.20 | 80.95 | 80.95 | 1,531,093 |
| Mar 14, 2025 | 80.55 | 82.20 | 78.40 | 80.75 | 80.75 | 1,384,667 |
| Mar 13, 2025 | 80.80 | 80.80 | 77.65 | 80.80 | 80.80 | 2,608,595 |
| Mar 12, 2025 | 82.80 | 83.00 | 77.05 | 80.30 | 80.30 | 2,961,950 |
| Mar 11, 2025 | 82.00 | 85.45 | 80.55 | 81.95 | 81.95 | 1,839,220 |
| Mar 10, 2025 | 84.50 | 87.40 | 80.50 | 81.60 | 81.60 | 1,495,726 |
| Mar 7, 2025 | 85.80 | 87.25 | 81.10 | 84.00 | 84.00 | 2,419,645 |
| Mar 6, 2025 | 87.85 | 89.00 | 84.40 | 86.35 | 86.35 | 3,284,577 |
| Mar 5, 2025 | 78.20 | 87.45 | 78.10 | 86.00 | 86.00 | 4,052,503 |
| Mar 4, 2025 | 81.45 | 82.50 | 72.66 | 75.25 | 75.25 | 7,586,735 |
| Mar 3, 2025 | 83.30 | 85.25 | 79.55 | 82.85 | 82.85 | 3,884,328 |
| Feb 28, 2025 | 84.15 | 86.20 | 79.15 | 82.90 | 82.90 | 9,542,179 |
| Feb 27, 2025 | 95.00 | 96.70 | 84.40 | 85.00 | 85.00 | 14,933,043 |
| Feb 26, 2025 | 115.10 | 116.50 | 93.50 | 97.00 | 97.00 | 18,404,893 |
| Feb 25, 2025 | 112.60 | 113.60 | 110.00 | 110.20 | 110.20 | 2,527,118 |
| Feb 24, 2025 | 118.60 | 121.30 | 114.50 | 115.20 | 115.20 | 1,283,205 |
| Feb 21, 2025 | 115.40 | 122.00 | 113.50 | 119.00 | 119.00 | 2,677,344 |
| Feb 20, 2025 | 113.90 | 116.60 | 112.60 | 113.40 | 113.40 | 846,144 |
| Feb 19, 2025 | 116.10 | 117.20 | 113.80 | 114.50 | 114.50 | 814,720 |
| Feb 18, 2025 | 117.80 | 119.80 | 116.30 | 116.40 | 116.40 | 787,204 |
| Feb 17, 2025 | 112.30 | 119.90 | 111.87 | 118.90 | 118.90 | 2,369,141 |
| Feb 14, 2025 | 114.90 | 115.90 | 111.90 | 112.30 | 112.30 | 1,281,833 |
| Feb 13, 2025 | 113.20 | 115.80 | 112.80 | 114.50 | 114.50 | 2,316,360 |
| Feb 12, 2025 | 112.50 | 114.60 | 110.90 | 113.40 | 113.40 | 1,809,695 |
| Feb 11, 2025 | 113.00 | 113.70 | 109.00 | 112.40 | 112.40 | 1,795,954 |
| Feb 10, 2025 | 108.00 | 113.50 | 107.00 | 113.00 | 113.00 | 2,385,948 |
| Feb 7, 2025 | 112.00 | 114.90 | 106.80 | 107.80 | 107.80 | 2,232,239 |
| Feb 6, 2025 | 104.00 | 113.30 | 103.50 | 112.20 | 112.20 | 4,465,526 |
| Feb 5, 2025 | 104.40 | 104.90 | 102.23 | 104.10 | 104.10 | 1,103,600 |
| Feb 4, 2025 | 102.60 | 105.50 | 100.00 | 104.40 | 104.40 | 2,351,140 |
| Feb 3, 2025 | 102.00 | 103.90 | 97.05 | 103.70 | 103.70 | 7,503,088 |
| Jan 31, 2025 | 108.80 | 109.60 | 104.60 | 105.50 | 105.50 | 1,688,486 |
| Jan 30, 2025 | 106.10 | 109.90 | 105.40 | 108.40 | 108.40 | 1,113,475 |
| Jan 29, 2025 | 105.00 | 106.90 | 105.00 | 106.40 | 106.40 | 802,705 |
| Jan 28, 2025 | 105.80 | 108.90 | 105.00 | 106.00 | 106.00 | 1,014,078 |
| Jan 27, 2025 | 107.90 | 109.70 | 105.40 | 106.00 | 106.00 | 864,133 |
| Jan 24, 2025 | 107.90 | 111.00 | 106.60 | 108.10 | 108.10 | 972,555 |
| Jan 23, 2025 | 109.50 | 116.10 | 106.70 | 107.50 | 107.50 | 1,063,506 |
| Jan 22, 2025 | 113.20 | 115.70 | 109.30 | 109.80 | 109.80 | 1,356,841 |
| Jan 21, 2025 | 110.80 | 113.30 | 109.60 | 112.70 | 112.70 | 1,201,656 |
| Jan 20, 2025 | 108.50 | 111.80 | 107.38 | 111.30 | 111.30 | 2,367,104 |
| Jan 17, 2025 | 102.60 | 110.50 | 102.20 | 108.60 | 108.60 | 5,730,041 |
| Jan 16, 2025 | 103.70 | 104.90 | 101.00 | 102.00 | 102.00 | 2,049,322 |
| Jan 15, 2025 | 101.70 | 102.80 | 96.98 | 102.80 | 102.80 | 5,126,831 |
| Jan 14, 2025 | 106.50 | 107.20 | 100.10 | 101.20 | 101.20 | 3,224,136 |
| Jan 13, 2025 | 103.50 | 105.50 | 101.70 | 105.50 | 105.50 | 2,158,732 |
| Jan 10, 2025 | 104.40 | 105.60 | 102.40 | 103.60 | 103.60 | 1,374,616 |
| Jan 9, 2025 | 103.00 | 106.70 | 102.72 | 104.60 | 104.60 | 1,519,094 |
| Jan 8, 2025 | 106.00 | 109.60 | 100.20 | 103.40 | 103.40 | 2,362,990 |
| Jan 7, 2025 | 105.30 | 107.50 | 104.50 | 107.00 | 107.00 | 1,131,386 |
| Jan 6, 2025 | 105.70 | 109.50 | 103.30 | 105.30 | 105.30 | 2,092,130 |
| Jan 3, 2025 | 108.00 | 109.80 | 104.30 | 105.40 | 105.40 | 869,412 |
| Jan 2, 2025 | 106.80 | 108.70 | 105.68 | 107.70 | 107.70 | 1,509,524 |
| Dec 31, 2024 | 105.00 | 106.80 | 103.90 | 106.60 | 106.60 | 969,875 |
| Dec 30, 2024 | 104.80 | 105.50 | 102.40 | 104.30 | 104.30 | 1,111,106 |
| Dec 27, 2024 | 105.00 | 106.00 | 104.30 | 105.80 | 105.80 | 1,116,410 |
| Dec 24, 2024 | 103.40 | 106.60 | 103.10 | 104.70 | 104.70 | 791,504 |
| Dec 23, 2024 | 103.90 | 104.70 | 101.20 | 102.80 | 102.80 | 1,614,537 |
| Dec 20, 2024 | 103.50 | 105.40 | 101.79 | 104.80 | 104.80 | 1,930,643 |
| Dec 19, 2024 | 105.00 | 108.70 | 102.80 | 105.20 | 105.20 | 1,746,672 |
| Dec 18, 2024 | 104.60 | 106.70 | 103.10 | 106.70 | 106.70 | 1,143,019 |
| Dec 17, 2024 | 99.00 | 104.60 | 99.00 | 103.90 | 103.90 | 1,610,791 |
| Dec 16, 2024 | 103.70 | 105.60 | 99.95 | 100.00 | 100.00 | 2,817,794 |
| Dec 13, 2024 | 109.70 | 111.00 | 104.50 | 104.50 | 104.50 | 2,844,022 |
| Dec 12, 2024 | 111.50 | 113.50 | 108.80 | 111.00 | 111.00 | 1,502,427 |
| Dec 11, 2024 | 109.50 | 111.50 | 108.50 | 110.40 | 110.40 | 728,310 |
| Dec 10, 2024 | 109.30 | 111.67 | 109.00 | 110.20 | 110.20 | 872,269 |
| Dec 9, 2024 | 111.00 | 111.40 | 108.40 | 110.60 | 110.60 | 1,373,155 |
| Dec 6, 2024 | 110.70 | 115.80 | 110.20 | 111.00 | 111.00 | 2,242,807 |
| Dec 5, 2024 | 111.00 | 113.60 | 107.20 | 111.20 | 111.20 | 1,645,123 |
| Dec 4, 2024 | 110.00 | 112.40 | 108.80 | 111.00 | 111.00 | 3,740,768 |
| Dec 3, 2024 | 105.20 | 110.00 | 104.00 | 109.70 | 109.70 | 1,729,663 |
| Dec 2, 2024 | 106.90 | 108.50 | 104.20 | 105.00 | 105.00 | 1,585,217 |
| Nov 29, 2024 | 102.60 | 107.30 | 102.60 | 106.00 | 106.00 | 2,330,700 |
| Nov 28, 2024 | 104.00 | 107.00 | 101.40 | 104.00 | 104.00 | 2,457,352 |
| Nov 27, 2024 | 99.00 | 105.20 | 98.00 | 102.00 | 102.00 | 7,064,687 |
| Nov 26, 2024 | 112.40 | 113.90 | 106.90 | 107.90 | 107.90 | 1,045,835 |
| Nov 25, 2024 | 106.70 | 113.00 | 105.50 | 112.40 | 112.40 | 2,101,319 |
| Nov 22, 2024 | 104.20 | 109.80 | 102.80 | 105.70 | 105.70 | 1,475,988 |
| Nov 21, 2024 | 101.40 | 105.40 | 101.00 | 102.70 | 102.70 | 1,232,718 |
| Nov 20, 2024 | 106.40 | 108.90 | 101.40 | 101.40 | 101.40 | 1,979,700 |
| Nov 19, 2024 | 110.00 | 116.30 | 105.30 | 106.40 | 106.40 | 1,637,403 |
| Nov 18, 2024 | 111.00 | 114.70 | 109.86 | 110.10 | 110.10 | 949,181 |
| Nov 15, 2024 | 118.80 | 118.80 | 111.10 | 112.50 | 112.50 | 768,276 |
| Nov 14, 2024 | 115.30 | 115.70 | 112.40 | 115.20 | 115.20 | 678,575 |
| Nov 13, 2024 | 116.30 | 118.30 | 110.50 | 115.50 | 115.50 | 1,856,835 |
| Nov 12, 2024 | 120.20 | 122.20 | 113.20 | 115.70 | 115.70 | 6,275,299 |
| Nov 11, 2024 | 123.00 | 123.00 | 117.90 | 120.20 | 120.20 | 982,626 |
| Nov 8, 2024 | 123.40 | 123.90 | 116.60 | 117.60 | 117.60 | 999,878 |
| Nov 7, 2024 | 118.00 | 123.90 | 118.00 | 120.00 | 120.00 | 1,350,735 |
| Nov 6, 2024 | 122.10 | 124.00 | 116.90 | 118.00 | 118.00 | 1,717,699 |
| Nov 5, 2024 | 118.20 | 122.60 | 117.00 | 120.60 | 120.60 | 2,076,097 |
| Nov 4, 2024 | 114.60 | 121.20 | 113.50 | 117.50 | 117.50 | 3,062,597 |
| Nov 1, 2024 | 113.10 | 117.40 | 110.70 | 116.30 | 116.30 | 2,052,117 |
| Oct 31, 2024 | 111.00 | 118.50 | 107.90 | 114.40 | 114.40 | 4,545,577 |
| Oct 30, 2024 | 110.70 | 113.80 | 104.00 | 110.90 | 110.90 | 3,466,517 |
| Oct 29, 2024 | 105.00 | 107.40 | 103.60 | 105.50 | 105.50 | 2,235,802 |
| Oct 28, 2024 | 109.70 | 113.20 | 103.90 | 104.40 | 104.40 | 3,284,833 |
| Oct 25, 2024 | 110.30 | 113.00 | 108.00 | 108.90 | 108.90 | 1,835,157 |
| Oct 24, 2024 | 104.30 | 113.90 | 104.10 | 110.50 | 110.50 | 1,693,244 |
| Oct 23, 2024 | 107.00 | 107.90 | 104.00 | 107.30 | 107.30 | 1,481,638 |
| Oct 22, 2024 | 104.60 | 106.04 | 103.30 | 104.10 | 104.10 | 1,258,006 |
| Oct 21, 2024 | 107.60 | 108.00 | 104.20 | 104.80 | 104.80 | 1,131,015 |
| Oct 18, 2024 | 106.00 | 108.90 | 104.40 | 105.60 | 105.60 | 1,868,513 |
| Oct 17, 2024 | 107.70 | 110.00 | 105.70 | 106.70 | 106.70 | 8,834,563 |
| Oct 16, 2024 | 108.40 | 109.20 | 106.60 | 108.40 | 108.40 | 1,504,873 |
| Oct 15, 2024 | 112.50 | 114.00 | 107.80 | 109.00 | 109.00 | 1,426,911 |
| Oct 14, 2024 | 113.20 | 113.20 | 108.00 | 109.40 | 109.40 | 908,202 |
| Oct 11, 2024 | 110.30 | 111.30 | 104.10 | 108.40 | 108.40 | 4,097,938 |
| Oct 10, 2024 | 112.80 | 114.80 | 110.30 | 110.90 | 110.90 | 1,669,340 |
| Oct 9, 2024 | 111.50 | 114.60 | 110.60 | 112.10 | 112.10 | 1,782,765 |
| Oct 8, 2024 | 110.60 | 115.00 | 108.60 | 110.80 | 110.80 | 1,505,758 |
| Oct 7, 2024 | 110.40 | 114.30 | 107.50 | 112.00 | 112.00 | 2,955,567 |
| Oct 4, 2024 | 105.60 | 114.00 | 105.60 | 109.80 | 109.80 | 3,551,507 |
| Oct 3, 2024 | 105.80 | 108.90 | 102.60 | 104.90 | 104.90 | 4,541,859 |
| Oct 2, 2024 | 115.00 | 117.60 | 106.60 | 108.50 | 108.50 | 15,628,338 |
| Oct 1, 2024 | 120.70 | 127.00 | 115.50 | 117.20 | 117.20 | 14,143,763 |
| Sep 30, 2024 | 147.60 | 148.80 | 113.60 | 120.40 | 120.40 | 22,536,985 |
| Sep 27, 2024 | 152.10 | 160.50 | 152.10 | 159.50 | 159.50 | 2,548,454 |
| Sep 26, 2024 | 157.90 | 161.10 | 151.40 | 151.40 | 151.40 | 3,592,329 |
| Sep 25, 2024 | 159.00 | 161.80 | 156.10 | 156.30 | 156.30 | 1,021,239 |
| Sep 24, 2024 | 163.20 | 166.40 | 159.35 | 159.90 | 159.90 | 1,983,216 |
| Sep 23, 2024 | 165.90 | 165.90 | 157.00 | 161.70 | 161.70 | 1,550,045 |
| Sep 20, 2024 | 167.30 | 170.03 | 161.80 | 163.30 | 163.30 | 2,070,975 |
| Sep 19, 2024 | 168.40 | 171.00 | 162.30 | 169.00 | 169.00 | 2,140,331 |
| Sep 18, 2024 | 159.30 | 164.90 | 158.20 | 164.70 | 164.70 | 1,192,667 |
| Sep 17, 2024 | 163.30 | 165.00 | 160.20 | 160.20 | 160.20 | 1,250,182 |
| Sep 16, 2024 | 159.00 | 164.00 | 155.70 | 161.30 | 161.30 | 1,553,016 |
| Sep 13, 2024 | 155.90 | 161.90 | 154.30 | 159.70 | 159.70 | 1,504,112 |
| Sep 12, 2024 | 153.50 | 157.00 | 152.50 | 154.30 | 154.30 | 1,117,262 |
| Sep 11, 2024 | 151.90 | 154.00 | 147.30 | 150.20 | 150.20 | 750,583 |
| Sep 10, 2024 | 152.00 | 154.90 | 148.80 | 148.80 | 148.80 | 1,356,809 |
| Sep 9, 2024 | 151.00 | 155.20 | 149.50 | 152.30 | 152.30 | 1,491,766 |
| Sep 6, 2024 | 156.60 | 159.00 | 149.70 | 149.70 | 149.70 | 1,154,080 |
| Sep 5, 2024 | 153.10 | 159.60 | 152.00 | 156.60 | 156.60 | 2,492,766 |
| Sep 4, 2024 | 143.00 | 152.20 | 142.10 | 151.30 | 151.30 | 1,221,219 |
| Sep 3, 2024 | 144.20 | 146.50 | 139.50 | 146.40 | 146.40 | 969,374 |
| Sep 2, 2024 | 149.20 | 149.50 | 139.70 | 145.00 | 145.00 | 1,562,349 |
| Aug 30, 2024 | 146.50 | 154.00 | 146.20 | 148.50 | 148.50 | 2,586,688 |
| Aug 29, 2024 | 145.30 | 147.40 | 143.20 | 146.50 | 146.50 | 897,488 |
| Aug 28, 2024 | 147.80 | 149.30 | 143.10 | 146.20 | 146.20 | 1,275,466 |
| Aug 27, 2024 | 149.00 | 153.20 | 148.20 | 148.20 | 148.20 | 1,281,947 |
| Aug 23, 2024 | 149.60 | 152.10 | 147.90 | 149.60 | 149.60 | 718,977 |
| Aug 22, 2024 | 156.60 | 157.00 | 146.60 | 148.50 | 148.50 | 805,706 |
| Aug 21, 2024 | 146.30 | 152.00 | 142.70 | 149.80 | 149.80 | 1,095,655 |
| Aug 20, 2024 | 148.40 | 151.10 | 146.40 | 146.70 | 146.70 | 548,350 |
| Aug 19, 2024 | 143.60 | 150.00 | 140.30 | 146.20 | 146.20 | 812,816 |
| Aug 16, 2024 | 149.00 | 151.80 | 143.10 | 143.10 | 143.10 | 1,159,999 |
| Aug 15, 2024 | 144.10 | 145.10 | 140.00 | 143.70 | 143.70 | 899,967 |
| Aug 14, 2024 | 141.00 | 145.70 | 138.50 | 139.70 | 139.70 | 1,185,562 |
| Aug 13, 2024 | 138.00 | 146.10 | 136.50 | 138.50 | 138.50 | 832,587 |
| Aug 12, 2024 | 140.00 | 147.20 | 136.30 | 136.30 | 136.30 | 817,536 |
| Aug 9, 2024 | 137.40 | 141.73 | 135.30 | 139.10 | 139.10 | 1,211,262 |
| Aug 8, 2024 | 136.70 | 141.80 | 131.70 | 136.10 | 136.10 | 1,234,051 |
| Aug 7, 2024 | 140.00 | 141.40 | 133.80 | 134.60 | 134.60 | 1,155,335 |
| Aug 6, 2024 | 140.30 | 144.50 | 134.60 | 136.10 | 136.10 | 1,920,351 |
| Aug 5, 2024 | 139.90 | 144.90 | 129.10 | 138.00 | 138.00 | 3,081,382 |
| Aug 2, 2024 | 150.40 | 152.10 | 145.90 | 145.90 | 145.90 | 1,205,689 |
| Aug 1, 2024 | 155.40 | 157.60 | 150.50 | 152.20 | 152.20 | 1,514,085 |
| Jul 31, 2024 | 161.10 | 162.80 | 151.70 | 155.40 | 155.40 | 878,255 |
| Jul 30, 2024 | 155.10 | 166.00 | 154.70 | 155.10 | 155.10 | 1,101,530 |
| Jul 29, 2024 | 166.70 | 171.10 | 157.30 | 159.60 | 159.60 | 1,029,311 |
| Jul 26, 2024 | 165.00 | 167.90 | 157.10 | 163.80 | 163.80 | 1,257,588 |
| Jul 25, 2024 | 158.00 | 163.10 | 151.76 | 162.90 | 162.90 | 2,639,341 |
| Jul 24, 2024 | 152.50 | 169.00 | 151.66 | 159.70 | 159.70 | 5,025,023 |
| Jul 23, 2024 | 153.80 | 158.10 | 147.60 | 150.00 | 150.00 | 1,472,703 |
| Jul 22, 2024 | 147.80 | 153.90 | 146.90 | 152.40 | 152.40 | 1,807,724 |
| Jul 19, 2024 | 151.70 | 152.00 | 145.90 | 146.50 | 146.50 | 1,504,861 |
| Jul 18, 2024 | 150.90 | 154.50 | 148.10 | 152.80 | 152.80 | 979,813 |
| Jul 17, 2024 | 155.00 | 162.00 | 149.50 | 149.50 | 149.50 | 1,589,374 |
| Jul 16, 2024 | 158.30 | 161.00 | 151.20 | 152.10 | 152.10 | 1,804,563 |
| Jul 15, 2024 | 162.30 | 164.20 | 156.20 | 158.90 | 158.90 | 1,562,157 |
| Jul 12, 2024 | 163.00 | 167.50 | 159.90 | 163.00 | 163.00 | 2,164,367 |
| Jul 11, 2024 | 159.80 | 162.70 | 154.00 | 162.00 | 162.00 | 1,696,850 |
| Jul 10, 2024 | 159.50 | 165.80 | 157.80 | 158.60 | 158.60 | 1,902,212 |
| Jul 9, 2024 | 150.20 | 160.25 | 146.10 | 159.50 | 159.50 | 4,319,334 |
| Jul 8, 2024 | 146.50 | 152.30 | 145.70 | 151.10 | 151.10 | 1,119,275 |
| Jul 5, 2024 | 149.00 | 154.20 | 144.50 | 147.00 | 147.00 | 1,323,941 |
| Jul 4, 2024 | 146.00 | 151.50 | 145.80 | 148.50 | 148.50 | 929,691 |
| Jul 3, 2024 | 142.20 | 146.30 | 139.60 | 144.90 | 144.90 | 919,920 |
| Jul 2, 2024 | 143.30 | 147.80 | 138.70 | 140.50 | 140.50 | 2,037,796 |
| Jul 1, 2024 | 143.80 | 151.00 | 142.20 | 144.00 | 144.00 | 1,620,808 |
| Jun 28, 2024 | 142.80 | 148.91 | 135.00 | 143.70 | 143.70 | 1,858,073 |
| Jun 27, 2024 | 150.80 | 153.10 | 139.20 | 142.00 | 142.00 | 3,233,242 |
| Jun 26, 2024 | 158.00 | 158.90 | 135.00 | 150.70 | 150.70 | 1,971,113 |
| Jun 25, 2024 | 154.00 | 155.60 | 135.10 | 154.80 | 154.80 | 1,201,474 |
| Jun 24, 2024 | 150.30 | 157.40 | 148.50 | 154.00 | 154.00 | 1,818,406 |
| Jun 21, 2024 | 153.40 | 156.00 | 143.60 | 151.20 | 151.20 | 8,453,566 |
| Jun 20, 2024 | 143.40 | 154.40 | 141.50 | 152.40 | 152.40 | 2,142,100 |
| Jun 19, 2024 | 143.70 | 145.50 | 142.10 | 143.40 | 143.40 | 1,225,288 |
| Jun 18, 2024 | 142.60 | 146.80 | 140.10 | 144.60 | 144.60 | 1,694,944 |
| Jun 17, 2024 | 145.40 | 147.13 | 137.50 | 141.30 | 141.30 | 2,625,206 |
| Jun 14, 2024 | 146.80 | 152.10 | 143.40 | 146.50 | 146.50 | 1,321,720 |
| Jun 13, 2024 | 151.20 | 152.21 | 147.00 | 150.00 | 150.00 | 1,318,686 |
| Jun 12, 2024 | 154.50 | 182.00 | 149.30 | 151.80 | 151.80 | 1,325,406 |
| Jun 11, 2024 | 157.80 | 162.10 | 150.00 | 152.70 | 152.70 | 1,424,526 |
| Jun 10, 2024 | 163.20 | 165.10 | 156.30 | 156.30 | 156.30 | 1,564,698 |
| Jun 7, 2024 | 164.20 | 166.60 | 157.60 | 164.00 | 164.00 | 2,153,145 |
| Jun 6, 2024 | 157.80 | 167.90 | 155.80 | 162.90 | 162.90 | 6,000,712 |
| Jun 5, 2024 | 148.40 | 158.70 | 147.30 | 157.00 | 157.00 | 3,192,519 |
| Jun 4, 2024 | 148.50 | 150.20 | 146.70 | 146.70 | 146.70 | 1,294,261 |
| Jun 3, 2024 | 147.20 | 154.70 | 146.10 | 148.80 | 148.80 | 2,394,095 |
Related Tickers
P911.DE Dr. Ing. h.c. F. Porsche AG
41.59
+0.36%
PAH3.DE Porsche Automobil Holding SE
34.41
-0.15%
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
77.62
+1.86%
MBG.DE Mercedes-Benz Group AG
51.79
+1.19%
RACE Ferrari N.V.
476.47
+0.13%
VOW3.DE Volkswagen AG
94.10
+0.64%
RNO.PA Renault SA
44.31
+1.40%
PAH3.SG Porsche Automobil Holding SE
34.25
-0.35%
RACE.MI Ferrari N.V.
419.00
+0.53%
VOW.DE Volkswagen AG
95.85
+1.00%