Frankfurt - Delayed Quote EUR

Per Aarsleff Holding A/S (PE9.F)

63.40

0.00

(0.00%)

As of 8:13:13 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	63.40	63.40	63.40	63.40	63.40	23
Jan 31, 2025	11.00 Dividend
Jan 29, 2025	63.00	63.00	61.60	61.60	61.60	-
Jan 28, 2025	62.80	62.80	61.20	61.20	61.20	-
Jan 27, 2025	62.50	62.50	62.40	62.40	62.40	-
Jan 24, 2025	64.00	64.00	62.90	62.90	62.90	-
Jan 23, 2025	63.20	63.20	63.20	63.20	63.20	-
Jan 22, 2025	63.90	64.80	63.80	63.80	63.80	23
Jan 21, 2025	62.50	62.50	62.10	62.10	62.10	-
Jan 20, 2025	63.10	63.10	62.40	62.40	62.40	-
Jan 17, 2025	63.30	63.30	62.60	62.60	62.60	-
Jan 16, 2025	62.70	62.70	61.70	61.70	61.70	-
Jan 15, 2025	62.50	62.50	62.50	62.50	62.50	-
Jan 14, 2025	63.40	63.40	63.00	63.00	63.00	-
Jan 13, 2025	65.00	65.00	64.10	64.10	64.10	-
Jan 10, 2025	65.80	65.80	65.80	65.80	65.80	-
Jan 9, 2025	63.90	65.50	63.90	65.50	65.50	-
Jan 8, 2025	66.50	66.50	64.10	64.10	64.10	-
Jan 7, 2025	66.50	67.70	65.80	65.80	65.80	7
Jan 6, 2025	64.90	66.00	64.90	66.00	66.00	-
Jan 3, 2025	66.20	66.20	66.20	66.20	66.20	-
Jan 2, 2025	66.80	67.40	66.80	67.40	67.40	-
Dec 30, 2024	66.50	66.90	66.50	66.80	66.80	-
Dec 27, 2024	65.80	66.50	65.80	66.50	66.50	-
Dec 23, 2024	65.20	65.20	65.20	65.20	65.20	-
Dec 20, 2024	64.50	64.50	64.50	64.50	64.50	-
Dec 19, 2024	62.20	62.20	62.20	62.20	62.20	-
Dec 18, 2024	62.60	62.60	62.60	62.60	62.60	-
Dec 17, 2024	62.40	62.60	62.30	62.60	62.60	-
Dec 16, 2024	61.40	62.40	61.30	61.30	61.30	-
Dec 13, 2024	61.20	61.70	60.40	60.40	60.40	-
Dec 12, 2024	61.20	61.40	60.10	60.10	60.10	-
Dec 11, 2024	62.60	62.60	60.10	60.10	60.10	-
Dec 10, 2024	62.50	63.10	61.50	61.50	61.50	-
Dec 9, 2024	63.60	63.60	61.40	61.40	61.40	100
Dec 6, 2024	64.30	64.30	63.50	63.50	63.50	-
Dec 5, 2024	63.80	64.40	63.80	64.20	64.20	-
Dec 4, 2024	63.10	63.80	63.10	63.80	63.80	-
Dec 3, 2024	62.60	63.60	62.00	62.00	62.00	-
Dec 2, 2024	61.30	62.90	61.30	61.50	61.50	-
Nov 29, 2024	60.80	61.80	60.20	60.20	60.20	-
Nov 28, 2024	60.90	61.10	60.90	60.90	60.90	-
Nov 27, 2024	60.20	61.00	60.20	61.00	61.00	-
Nov 26, 2024	61.20	61.20	60.50	60.60	60.60	-
Nov 25, 2024	60.10	61.40	60.10	61.40	61.40	-
Nov 22, 2024	55.70	60.20	55.70	60.20	60.20	34
Nov 21, 2024	55.20	56.10	54.70	54.70	54.70	-
Nov 20, 2024	54.50	55.70	54.20	54.20	54.20	-
Nov 19, 2024	54.70	55.00	53.60	53.60	53.60	-
Nov 18, 2024	55.20	55.30	53.70	53.70	53.70	-
Nov 15, 2024	55.20	55.50	54.20	54.20	54.20	-
Nov 14, 2024	55.00	55.60	54.30	54.30	54.30	-
Nov 13, 2024	55.50	55.70	54.00	54.00	54.00	-
Nov 12, 2024	55.70	56.20	54.50	54.50	54.50	-
Nov 11, 2024	55.60	56.40	54.70	54.70	54.70	-
Nov 8, 2024	54.80	55.70	54.60	54.60	54.60	220
Nov 7, 2024	54.30	54.90	54.30	54.50	54.50	-
Nov 6, 2024	54.30	55.50	53.40	53.40	53.40	-
Nov 5, 2024	54.50	54.70	53.40	53.40	53.40	-
Nov 4, 2024	54.60	55.00	53.60	53.60	53.60	-
Nov 1, 2024	53.80	55.10	53.60	53.60	53.60	-
Oct 31, 2024	53.90	54.40	52.80	52.80	52.80	-
Oct 30, 2024	54.50	54.70	53.00	53.00	53.00	-
Oct 29, 2024	55.00	55.50	53.60	53.60	53.60	-
Oct 28, 2024	54.90	55.30	54.00	54.00	54.00	-
Oct 25, 2024	55.30	55.90	54.00	54.00	54.00	10
Oct 24, 2024	54.80	55.70	54.40	54.40	54.40	-
Oct 23, 2024	55.60	55.80	53.90	53.90	53.90	-
Oct 22, 2024	54.90	55.60	54.60	54.60	54.60	-
Oct 21, 2024	55.90	56.40	53.90	53.90	53.90	-
Oct 18, 2024	55.40	56.40	54.90	54.90	54.90	-
Oct 17, 2024	54.50	55.70	54.40	54.40	54.40	-
Oct 16, 2024	54.50	54.80	53.50	53.50	53.50	-
Oct 15, 2024	54.00	54.80	53.50	53.50	53.50	-
Oct 14, 2024	53.80	54.20	53.10	53.10	53.10	-
Oct 11, 2024	53.10	54.30	52.90	52.90	52.90	-
Oct 10, 2024	52.80	53.40	52.20	52.20	52.20	-
Oct 9, 2024	52.90	53.30	51.90	51.90	51.90	40
Oct 8, 2024	51.60	53.30	51.60	52.00	52.00	530
Oct 7, 2024	51.80	52.20	51.80	52.10	52.10	-
Oct 4, 2024	51.90	52.30	50.90	50.90	50.90	-
Oct 3, 2024	52.10	52.50	52.10	52.40	52.40	-
Oct 2, 2024	53.00	53.00	51.20	51.20	51.20	-
Oct 1, 2024	53.70	54.80	52.10	52.10	52.10	20
Sep 30, 2024	54.00	54.10	52.80	52.80	52.80	-
Sep 27, 2024	54.50	54.70	53.10	53.10	53.10	-
Sep 26, 2024	54.20	55.00	53.60	53.60	53.60	9
Sep 25, 2024	54.00	54.90	53.20	53.20	53.20	-
Sep 24, 2024	55.00	55.00	53.00	53.00	53.00	-
Sep 23, 2024	54.00	55.20	54.00	54.00	54.00	-
Sep 20, 2024	54.90	55.10	53.10	53.10	53.10	-
Sep 19, 2024	54.00	55.50	53.90	53.90	53.90	-
Sep 18, 2024	53.40	54.50	53.10	53.10	53.10	-
Sep 17, 2024	52.40	53.90	52.40	52.50	52.50	-
Sep 16, 2024	52.10	52.70	51.50	51.50	51.50	-
Sep 13, 2024	51.50	52.40	51.20	51.20	51.20	-
Sep 12, 2024	50.90	52.10	50.60	50.60	50.60	-
Sep 11, 2024	51.10	51.60	50.10	50.10	50.10	-
Sep 10, 2024	51.10	51.60	50.20	50.20	50.20	-
Sep 9, 2024	51.10	51.80	51.10	51.40	51.40	-
Sep 6, 2024	51.30	51.60	51.30	51.40	51.40	-
Sep 5, 2024	53.10	53.10	51.90	51.90	51.90	28
Sep 4, 2024	52.70	53.20	52.50	52.50	52.50	-
Sep 3, 2024	53.80	54.40	53.10	53.10	53.10	-
Sep 2, 2024	53.40	54.10	52.90	52.90	52.90	-
Aug 30, 2024	53.00	54.00	52.50	52.50	52.50	-
Aug 29, 2024	53.40	54.00	52.10	52.10	52.10	-
Aug 28, 2024	55.40	55.80	52.50	52.50	52.50	-
Aug 27, 2024	53.70	54.00	52.00	52.00	52.00	-
Aug 26, 2024	53.70	54.10	53.60	54.10	54.10	-
Aug 23, 2024	53.30	54.20	53.30	53.80	53.80	-
Aug 22, 2024	52.70	53.60	52.70	53.50	53.50	-
Aug 21, 2024	52.70	53.10	52.70	53.00	53.00	-
Aug 20, 2024	53.60	54.20	53.00	53.00	53.00	-
Aug 19, 2024	53.10	54.00	53.10	53.70	53.70	-
Aug 16, 2024	52.60	53.40	52.60	53.30	53.30	-
Aug 15, 2024	52.90	53.20	52.90	53.00	53.00	-
Aug 14, 2024	51.70	53.00	51.70	53.00	53.00	-
Aug 13, 2024	51.70	52.30	51.70	52.00	52.00	-
Aug 12, 2024	51.00	52.20	51.00	52.10	52.10	-
Aug 9, 2024	50.00	51.60	50.00	51.30	51.30	-
Aug 8, 2024	50.90	50.90	50.20	50.20	50.20	-
Aug 7, 2024	49.55	51.20	49.55	51.20	51.20	-
Aug 6, 2024	50.10	51.40	49.70	49.70	49.70	-
Aug 5, 2024	51.10	51.10	49.35	50.20	50.20	-
Aug 2, 2024	52.10	52.10	51.30	51.30	51.30	-
Aug 1, 2024	52.40	53.00	52.40	52.40	52.40	-
Jul 31, 2024	52.90	53.10	52.80	52.80	52.80	-
Jul 30, 2024	51.50	53.20	51.50	53.20	53.20	-
Jul 29, 2024	51.60	52.40	51.60	51.90	51.90	-
Jul 26, 2024	51.40	52.00	51.40	52.00	52.00	-
Jul 25, 2024	51.80	51.80	51.30	51.60	51.60	-
Jul 24, 2024	52.10	52.60	52.00	52.00	52.00	-
Jul 23, 2024	52.30	53.20	52.30	52.40	52.40	-
Jul 22, 2024	52.10	52.70	52.10	52.60	52.60	-
Jul 19, 2024	51.90	52.60	51.90	52.30	52.30	-
Jul 18, 2024	51.70	52.50	51.70	52.50	52.50	80
Jul 17, 2024	52.00	52.20	51.70	52.20	52.20	-
Jul 16, 2024	51.30	52.20	51.30	52.20	52.20	-
Jul 15, 2024	51.00	51.50	51.00	51.30	51.30	-
Jul 12, 2024	50.70	51.60	50.70	51.50	51.50	-
Jul 11, 2024	50.20	51.20	50.20	51.10	51.10	-
Jul 10, 2024	50.70	51.10	50.40	50.70	50.70	-
Jul 9, 2024	51.10	51.40	51.10	51.20	51.20	-
Jul 8, 2024	50.70	51.70	50.70	51.50	51.50	-
Jul 5, 2024	51.00	51.60	51.00	51.20	51.20	-
Jul 4, 2024	49.85	51.70	49.85	51.40	51.40	-
Jul 3, 2024	50.90	51.20	50.30	50.30	50.30	-
Jul 2, 2024	51.20	51.50	50.40	50.40	50.40	-
Jul 1, 2024	50.70	51.60	50.60	50.60	50.60	-
Jun 28, 2024	50.80	51.30	50.80	51.20	51.20	-
Jun 27, 2024	50.70	51.50	50.70	51.30	51.30	-
Jun 26, 2024	51.50	51.70	51.30	51.30	51.30	-
Jun 25, 2024	51.70	51.80	51.60	51.80	51.80	-
Jun 24, 2024	51.10	51.90	51.10	51.80	51.80	-
Jun 21, 2024	52.60	52.90	51.50	51.50	51.50	-
Jun 20, 2024	52.60	52.90	52.60	52.90	52.90	-
Jun 19, 2024	51.90	53.00	51.90	53.00	53.00	-
Jun 18, 2024	51.50	52.50	51.50	52.20	52.20	-
Jun 17, 2024	50.50	51.80	50.50	51.80	51.80	-
Jun 14, 2024	51.40	52.00	50.70	50.80	50.80	-
Jun 13, 2024	52.00	52.00	51.90	51.90	51.90	-
Jun 12, 2024	50.90	52.50	50.90	52.30	52.30	-
Jun 11, 2024	51.10	51.20	50.70	51.20	51.20	-
Jun 10, 2024	50.20	51.30	50.20	51.30	51.30	-
Jun 7, 2024	49.85	50.70	49.85	50.60	50.60	-
Jun 6, 2024	49.15	50.10	49.15	50.10	50.10	-
Jun 5, 2024	49.15	49.35	49.15	49.35	49.35	-
Jun 4, 2024	50.10	50.80	49.50	49.50	49.50	-
Jun 3, 2024	50.00	50.80	50.00	50.50	50.50	-
May 31, 2024	49.65	49.95	49.65	49.85	49.85	-
May 30, 2024	50.50	50.50	50.10	50.10	50.10	-
May 29, 2024	51.30	51.50	50.80	50.80	50.80	-
May 28, 2024	50.20	52.00	50.20	50.80	50.80	-
May 27, 2024	50.10	51.60	50.10	50.50	50.50	6
May 24, 2024	49.15	50.60	49.15	50.40	50.40	-
May 23, 2024	49.05	50.00	49.05	49.55	49.55	-
May 22, 2024	47.20	49.55	47.20	49.45	49.45	-
May 21, 2024	47.95	47.95	47.55	47.60	47.60	-
May 20, 2024	47.95	47.95	47.95	47.95	47.95	-
May 17, 2024	48.15	48.40	48.10	48.40	48.40	-
May 16, 2024	47.80	48.55	47.80	48.35	48.35	-
May 15, 2024	45.35	48.30	45.35	48.30	48.30	-
May 14, 2024	44.80	45.75	44.80	45.75	45.75	-
May 13, 2024	43.35	45.00	43.35	45.00	45.00	-
May 10, 2024	43.10	43.75	43.10	43.75	43.75	-
May 9, 2024	43.75	43.75	43.50	43.50	43.50	-
May 8, 2024	43.80	44.20	43.80	44.00	44.00	-
May 7, 2024	43.15	44.05	43.15	43.40	43.40	-
May 6, 2024	43.25	43.55	42.75	42.75	42.75	-
May 3, 2024	43.05	43.45	43.05	43.45	43.45	-
May 2, 2024	43.05	43.50	43.05	43.35	43.35	-
Apr 30, 2024	43.45	43.85	43.45	43.85	43.85	-
Apr 29, 2024	42.70	43.70	42.70	43.70	43.70	-
Apr 26, 2024	42.35	43.10	42.35	43.10	43.10	-
Apr 25, 2024	42.95	43.45	42.70	42.70	42.70	-
Apr 24, 2024	43.25	43.55	43.25	43.30	43.30	-
Apr 23, 2024	42.65	43.55	42.65	43.55	43.55	-
Apr 22, 2024	42.45	43.05	42.45	43.05	43.05	-
Apr 19, 2024	42.05	42.85	42.05	42.80	42.80	-
Apr 18, 2024	42.20	42.60	42.20	42.55	42.55	-
Apr 17, 2024	42.55	43.05	42.55	42.60	42.60	-
Apr 16, 2024	43.05	43.05	42.65	43.00	43.00	-
Apr 15, 2024	43.40	43.60	43.40	43.45	43.45	-
Apr 12, 2024	43.65	44.40	43.65	43.75	43.75	113
Apr 11, 2024	44.05	44.35	44.05	44.05	44.05	-
Apr 10, 2024	44.15	44.65	44.15	44.45	44.45	-
Apr 9, 2024	44.45	44.75	44.30	44.30	44.30	-
Apr 8, 2024	45.45	45.45	44.65	44.70	44.70	-
Apr 5, 2024	46.10	46.10	45.55	45.55	45.55	-
Apr 4, 2024	46.30	46.80	46.30	46.50	46.50	-
Apr 3, 2024	45.90	47.05	45.90	46.60	46.60	-
Apr 2, 2024	45.80	46.45	45.80	46.40	46.40	-
Mar 28, 2024	45.85	45.85	45.85	45.85	45.85	-
Mar 27, 2024	45.95	46.80	45.95	46.30	46.30	-
Mar 26, 2024	45.95	46.45	45.95	46.25	46.25	-
Mar 25, 2024	45.75	46.40	45.75	46.40	46.40	-
Mar 22, 2024	45.75	46.25	45.75	46.20	46.20	-
Mar 21, 2024	45.65	46.10	45.55	46.00	46.00	-
Mar 20, 2024	45.25	45.90	45.25	45.90	45.90	-
Mar 19, 2024	45.25	45.70	45.25	45.70	45.70	-
Mar 18, 2024	45.45	46.00	45.45	45.80	45.80	-
Mar 15, 2024	44.95	45.80	44.95	45.80	45.80	-
Mar 14, 2024	45.15	45.70	45.15	45.35	45.35	-
Mar 13, 2024	45.50	45.90	45.35	45.45	45.45	-
Mar 12, 2024	44.90	45.80	44.90	45.80	45.80	-
Mar 11, 2024	43.85	45.10	43.85	45.10	45.10	-
Mar 8, 2024	43.55	44.25	43.55	44.10	44.10	-
Mar 7, 2024	42.95	44.10	42.95	44.05	44.05	-
Mar 6, 2024	42.50	43.40	42.50	43.35	43.35	-
Mar 5, 2024	42.35	43.15	42.35	43.05	43.05	-
Mar 4, 2024	42.65	43.20	42.65	43.00	43.00	-
Mar 1, 2024	43.65	44.10	43.05	43.40	43.40	-
Feb 29, 2024	44.25	44.30	44.15	44.15	44.15	-
Feb 28, 2024	44.15	45.05	44.15	44.75	44.75	40
Feb 27, 2024	45.15	45.45	44.50	44.50	44.50	40
Feb 26, 2024	42.45	45.80	42.45	45.50	45.50	84
Feb 23, 2024	42.30	42.85	42.20	42.85	42.85	-
Feb 22, 2024	41.95	42.70	41.95	42.70	42.70	-
Feb 21, 2024	41.45	42.30	41.45	42.30	42.30	-
Feb 20, 2024	41.45	41.80	41.45	41.75	41.75	132
Feb 19, 2024	41.45	41.80	41.45	41.60	41.60	-
Feb 16, 2024	41.35	42.15	41.35	41.75	41.75	-
Feb 15, 2024	40.75	41.70	40.75	41.70	41.70	-
Feb 14, 2024	40.95	41.60	40.95	41.30	41.30	-
Feb 13, 2024	40.85	41.40	40.85	41.40	41.40	-
Feb 12, 2024	40.50	41.40	40.50	41.30	41.30	-
Feb 9, 2024	41.05	41.20	41.00	41.00	41.00	-
Feb 8, 2024	40.45	41.55	40.45	41.55	41.55	-
Feb 7, 2024	41.00	41.35	40.80	40.80	40.80	-
Feb 6, 2024	40.50	41.40	40.25	41.40	41.40	-
Feb 5, 2024	41.15	41.70	40.75	40.95	40.95	-
Feb 2, 2024	41.65	42.00	41.60	41.60	41.60	-
Feb 1, 2024	42.25	42.35	41.90	41.90	41.90	-
Jan 31, 2024	42.25	43.05	42.25	42.60	42.60	119

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Per Aarsleff Holding A/S (PE9.F)