Frankfurt - Delayed Quote EUR

Per Aarsleff Holding A/S (PE9.F)

85.70
+0.40
+(0.47%)
As of 5:16:42 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202583.8085.7083.8085.7085.7010
Jun 12, 202583.2085.3083.2085.3085.30-
Jun 11, 202582.7083.4082.6083.4083.4010
Jun 10, 202583.6083.6082.8082.8082.80-
Jun 9, 202583.6083.6083.6083.6083.60-
Jun 6, 202582.9083.3082.9083.3083.30-
Jun 5, 202582.8082.8082.8082.8082.80-
Jun 4, 202583.2083.2083.2083.2083.20-
Jun 3, 202582.5082.5082.5082.5082.50-
Jun 2, 202579.2083.4079.2083.4083.40-
May 30, 202579.8079.8079.8079.8079.80-
May 29, 202580.6080.6080.6080.6080.60-
May 28, 202578.2078.2078.2078.2078.20-
May 27, 202579.6079.6079.4079.4079.407
May 26, 202580.2080.2080.2080.2080.20-
May 23, 202578.6078.6078.6078.6078.60-
May 22, 202578.6078.6078.5078.5078.50-
May 21, 202579.1079.1079.1079.1079.10-
May 20, 202579.5080.1079.5080.1080.10-
May 19, 202577.7077.7077.7077.7077.70-
May 16, 202577.8077.8077.6077.6077.60-
May 15, 202578.8078.8078.2078.2078.20-
May 14, 202576.2076.2076.2076.2076.20-
May 13, 202576.4076.4076.4076.4076.40-
May 12, 202575.8076.0075.8076.0076.00-
May 9, 202574.6075.3074.6074.9074.90-
May 8, 202576.1076.1074.0074.0074.00-
May 7, 202573.8074.9073.8074.9074.90-
May 6, 202574.0074.0074.0074.0074.00-
May 5, 202573.8073.8073.8073.8073.80-
May 2, 202570.8071.7070.8071.7071.70-
Apr 30, 202569.5069.5069.5069.5069.50-
Apr 29, 202569.7069.7069.5069.5069.5011
Apr 28, 202569.4069.4069.4069.4069.40-
Apr 25, 202568.5068.5068.5068.5068.50-
Apr 24, 202567.2067.2067.2067.2067.20-
Apr 23, 202567.6068.0067.6068.0068.00-
Apr 22, 202566.6066.6066.5066.5066.50-
Apr 17, 202566.9066.9066.6066.6066.60-
Apr 16, 202565.7067.1065.7067.1067.10-
Apr 15, 202564.4065.6064.4065.6065.60-
Apr 14, 202564.0064.0064.0064.0064.00-
Apr 11, 202562.8062.8062.7062.7062.70-
Apr 10, 202565.2065.2065.2065.2065.20-
Apr 9, 202560.7060.7060.6060.6060.60-
Apr 8, 202560.0062.1060.0062.1062.10-
Apr 7, 202557.4059.2057.4058.3058.3057
Apr 4, 202564.5064.5064.5064.5064.50-
Apr 3, 202563.8064.4063.8064.4064.40-
Apr 2, 202565.8065.8065.8065.8065.80-
Apr 1, 202565.5065.5065.5065.5065.50-
Mar 31, 202565.8065.8065.8065.8065.80-
Mar 28, 202567.2067.8067.2067.8067.80-
Mar 27, 202567.5067.5067.4067.4067.40-
Mar 26, 202567.8068.8067.8068.8068.8030
Mar 25, 202566.1067.6066.1067.6067.60-
Mar 24, 202567.0067.0066.0066.0066.00-
Mar 21, 202567.4067.4066.8066.8066.80-
Mar 20, 202567.4068.4067.4068.4068.40-
Mar 19, 202567.1067.7067.1067.7067.70-
Mar 18, 202568.6068.6068.6068.6068.60-
Mar 17, 202567.7068.9067.7068.9068.90-
Mar 14, 202566.4066.4066.4066.4066.40-
Mar 13, 202565.7065.7065.7065.7065.70-
Mar 12, 202565.0065.0065.0065.0065.00-
Mar 11, 202565.2065.2065.2065.2065.20-
Mar 10, 202565.7065.7065.7065.7065.70-
Mar 7, 202566.5066.5065.3065.3065.30-
Mar 6, 202566.8067.2066.8067.2067.20-
Mar 5, 202565.5065.5065.5065.5065.50-
Mar 4, 202564.0064.3064.0064.3064.30-
Mar 3, 202561.2064.6061.2064.6064.60-
Feb 28, 202568.0068.0061.6061.6061.6039
Feb 27, 202571.4071.4071.4071.4071.40-
Feb 26, 202570.3070.3070.3070.3070.30-
Feb 25, 202569.7069.7069.7069.7069.70-
Feb 24, 202569.7070.4069.7070.4070.40555
Feb 21, 202570.1070.1070.1070.1070.10-
Feb 20, 202569.1069.5069.1069.5069.50-
Feb 19, 202569.1069.4069.1069.4069.40-
Feb 18, 202568.2069.1068.2069.1069.10-
Feb 17, 202567.9068.1067.9068.1068.10-
Feb 14, 202567.6067.6067.6067.6067.60-
Feb 13, 202567.5067.5067.5067.5067.50-
Feb 12, 202566.6066.6066.6066.6066.60-
Feb 11, 202565.5066.4065.5066.4066.40-
Feb 10, 202565.9065.9065.4065.4065.40-
Feb 7, 202564.1065.8064.1065.8065.80-
Feb 6, 202562.7062.7062.5062.5062.50-
Feb 5, 202561.8062.4061.8062.4062.40-
Feb 4, 202562.3062.3062.0062.0062.00-
Feb 3, 202560.4062.1060.4062.1062.10-
Jan 31, 2025 1.47356 Dividend
Jan 31, 202563.4063.4063.4063.4063.40-
Jan 30, 202563.4063.4063.4063.4052.40-
Jan 29, 202563.0063.0061.6061.6050.91-
Jan 28, 202562.8062.8061.2061.2050.58-
Jan 27, 202562.5062.5062.4062.4051.57-
Jan 24, 202564.0064.0062.9062.9051.99-
Jan 23, 202563.2063.2063.2063.2052.23-
Jan 22, 202563.9064.8063.8063.8052.7323
Jan 21, 202562.5062.5062.1062.1051.33-
Jan 20, 202563.1063.1062.4062.4051.57-
Jan 17, 202563.3063.3062.6062.6051.74-
Jan 16, 202562.7062.7061.7061.7050.99-
Jan 15, 202562.5062.5062.5062.5051.66-
Jan 14, 202563.4063.4063.0063.0052.07-
Jan 13, 202565.0065.0064.1064.1052.98-
Jan 10, 202565.8065.8065.8065.8054.38-
Jan 9, 202563.9065.5063.9065.5054.14-
Jan 8, 202566.5066.5064.1064.1052.98-
Jan 7, 202566.5067.7065.8065.8054.387
Jan 6, 202564.9066.0064.9066.0054.55-
Jan 3, 202566.2066.2066.2066.2054.71-
Jan 2, 202566.8067.4066.8067.4055.71-
Dec 30, 202466.5066.9066.5066.8055.21-
Dec 27, 202465.8066.5065.8066.5054.96-
Dec 23, 202465.2065.2065.2065.2053.89-
Dec 20, 202464.5064.5064.5064.5053.31-
Dec 19, 202462.2062.2062.2062.2051.41-
Dec 18, 202462.6062.6062.6062.6051.74-
Dec 17, 202462.4062.6062.3062.6051.74-
Dec 16, 202461.4062.4061.3061.3050.66-
Dec 13, 202461.2061.7060.4060.4049.92-
Dec 12, 202461.2061.4060.1060.1049.67-
Dec 11, 202462.6062.6060.1060.1049.67-
Dec 10, 202462.5063.1061.5061.5050.83-
Dec 9, 202463.6063.6061.4061.4050.75100
Dec 6, 202464.3064.3063.5063.5052.48-
Dec 5, 202463.8064.4063.8064.2053.06-
Dec 4, 202463.1063.8063.1063.8052.73-
Dec 3, 202462.6063.6062.0062.0051.24-
Dec 2, 202461.3062.9061.3061.5050.83-
Nov 29, 202460.8061.8060.2060.2049.76-
Nov 28, 202460.9061.1060.9060.9050.33-
Nov 27, 202460.2061.0060.2061.0050.42-
Nov 26, 202461.2061.2060.5060.6050.09-
Nov 25, 202460.1061.4060.1061.4050.75-
Nov 22, 202455.7060.2055.7060.2049.7634
Nov 21, 202455.2056.1054.7054.7045.21-
Nov 20, 202454.5055.7054.2054.2044.80-
Nov 19, 202454.7055.0053.6053.6044.30-
Nov 18, 202455.2055.3053.7053.7044.38-
Nov 15, 202455.2055.5054.2054.2044.80-
Nov 14, 202455.0055.6054.3054.3044.88-
Nov 13, 202455.5055.7054.0054.0044.63-
Nov 12, 202455.7056.2054.5054.5045.04-
Nov 11, 202455.6056.4054.7054.7045.21-
Nov 8, 202454.8055.7054.6054.6045.13220
Nov 7, 202454.3054.9054.3054.5045.04-
Nov 6, 202454.3055.5053.4053.4044.14-
Nov 5, 202454.5054.7053.4053.4044.14-
Nov 4, 202454.6055.0053.6053.6044.30-
Nov 1, 202453.8055.1053.6053.6044.30-
Oct 31, 202453.9054.4052.8052.8043.64-
Oct 30, 202454.5054.7053.0053.0043.80-
Oct 29, 202455.0055.5053.6053.6044.30-
Oct 28, 202454.9055.3054.0054.0044.63-
Oct 25, 202455.3055.9054.0054.0044.6310
Oct 24, 202454.8055.7054.4054.4044.96-
Oct 23, 202455.6055.8053.9053.9044.55-
Oct 22, 202454.9055.6054.6054.6045.13-
Oct 21, 202455.9056.4053.9053.9044.55-
Oct 18, 202455.4056.4054.9054.9045.37-
Oct 17, 202454.5055.7054.4054.4044.96-
Oct 16, 202454.5054.8053.5053.5044.22-
Oct 15, 202454.0054.8053.5053.5044.22-
Oct 14, 202453.8054.2053.1053.1043.89-
Oct 11, 202453.1054.3052.9052.9043.72-
Oct 10, 202452.8053.4052.2052.2043.14-
Oct 9, 202452.9053.3051.9051.9042.9040
Oct 8, 202451.6053.3051.6052.0042.98530
Oct 7, 202451.8052.2051.8052.1043.06-
Oct 4, 202451.9052.3050.9050.9042.07-
Oct 3, 202452.1052.5052.1052.4043.31-
Oct 2, 202453.0053.0051.2051.2042.32-
Oct 1, 202453.7054.8052.1052.1043.0620
Sep 30, 202454.0054.1052.8052.8043.64-
Sep 27, 202454.5054.7053.1053.1043.89-
Sep 26, 202454.2055.0053.6053.6044.309
Sep 25, 202454.0054.9053.2053.2043.97-
Sep 24, 202455.0055.0053.0053.0043.80-
Sep 23, 202454.0055.2054.0054.0044.63-
Sep 20, 202454.9055.1053.1053.1043.89-
Sep 19, 202454.0055.5053.9053.9044.55-
Sep 18, 202453.4054.5053.1053.1043.89-
Sep 17, 202452.4053.9052.4052.5043.39-
Sep 16, 202452.1052.7051.5051.5042.56-
Sep 13, 202451.5052.4051.2051.2042.32-
Sep 12, 202450.9052.1050.6050.6041.82-
Sep 11, 202451.1051.6050.1050.1041.41-
Sep 10, 202451.1051.6050.2050.2041.49-
Sep 9, 202451.1051.8051.1051.4042.48-
Sep 6, 202451.3051.6051.3051.4042.48-
Sep 5, 202453.1053.1051.9051.9042.9028
Sep 4, 202452.7053.2052.5052.5043.39-
Sep 3, 202453.8054.4053.1053.1043.89-
Sep 2, 202453.4054.1052.9052.9043.72-
Aug 30, 202453.0054.0052.5052.5043.39-
Aug 29, 202453.4054.0052.1052.1043.06-
Aug 28, 202455.4055.8052.5052.5043.39-
Aug 27, 202453.7054.0052.0052.0042.98-
Aug 26, 202453.7054.1053.6054.1044.71-
Aug 23, 202453.3054.2053.3053.8044.47-
Aug 22, 202452.7053.6052.7053.5044.22-
Aug 21, 202452.7053.1052.7053.0043.80-
Aug 20, 202453.6054.2053.0053.0043.80-
Aug 19, 202453.1054.0053.1053.7044.38-
Aug 16, 202452.6053.4052.6053.3044.05-
Aug 15, 202452.9053.2052.9053.0043.80-
Aug 14, 202451.7053.0051.7053.0043.80-
Aug 13, 202451.7052.3051.7052.0042.98-
Aug 12, 202451.0052.2051.0052.1043.06-
Aug 9, 202450.0051.6050.0051.3042.40-
Aug 8, 202450.9050.9050.2050.2041.49-
Aug 7, 202449.5551.2049.5551.2042.32-
Aug 6, 202450.1051.4049.7049.7041.08-
Aug 5, 202451.1051.1049.3550.2041.49-
Aug 2, 202452.1052.1051.3051.3042.40-
Aug 1, 202452.4053.0052.4052.4043.31-
Jul 31, 202452.9053.1052.8052.8043.64-
Jul 30, 202451.5053.2051.5053.2043.97-
Jul 29, 202451.6052.4051.6051.9042.90-
Jul 26, 202451.4052.0051.4052.0042.98-
Jul 25, 202451.8051.8051.3051.6042.65-
Jul 24, 202452.1052.6052.0052.0042.98-
Jul 23, 202452.3053.2052.3052.4043.31-
Jul 22, 202452.1052.7052.1052.6043.47-
Jul 19, 202451.9052.6051.9052.3043.23-
Jul 18, 202451.7052.5051.7052.5043.3980
Jul 17, 202452.0052.2051.7052.2043.14-
Jul 16, 202451.3052.2051.3052.2043.14-
Jul 15, 202451.0051.5051.0051.3042.40-
Jul 12, 202450.7051.6050.7051.5042.56-
Jul 11, 202450.2051.2050.2051.1042.23-
Jul 10, 202450.7051.1050.4050.7041.90-
Jul 9, 202451.1051.4051.1051.2042.32-
Jul 8, 202450.7051.7050.7051.5042.56-
Jul 5, 202451.0051.6051.0051.2042.32-
Jul 4, 202449.8551.7049.8551.4042.48-
Jul 3, 202450.9051.2050.3050.3041.57-
Jul 2, 202451.2051.5050.4050.4041.66-
Jul 1, 202450.7051.6050.6050.6041.82-
Jun 28, 202450.8051.3050.8051.2042.32-
Jun 27, 202450.7051.5050.7051.3042.40-
Jun 26, 202451.5051.7051.3051.3042.40-
Jun 25, 202451.7051.8051.6051.8042.81-
Jun 24, 202451.1051.9051.1051.8042.81-
Jun 21, 202452.6052.9051.5051.5042.56-
Jun 20, 202452.6052.9052.6052.9043.72-
Jun 19, 202451.9053.0051.9053.0043.80-
Jun 18, 202451.5052.5051.5052.2043.14-
Jun 17, 202450.5051.8050.5051.8042.81-
Jun 14, 202451.4052.0050.7050.8041.99-
Jun 13, 202452.0052.0051.9051.9042.90-

Related Tickers

XD4.DE Strabag SE
78.80
-2.60%
 
SKA-B.ST Skanska AB (publ)
228.80
-1.38%
 
HOT.DE HOCHTIEF Aktiengesellschaft
158.20
-1.25%
 
CDLR Cadeler A/S
21.78
-1.34%