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

Dusseldorf - Delayed Quote EUR

abrdn PLC (T3V2.DU)

1.8300
+0.1100
+(6.40%)
At close: May 2 at 7:32:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.79001.83001.79001.83001.8300-
Apr 30, 20251.75001.75001.71001.72001.7200-
Apr 29, 20251.73001.74001.69001.72001.7200-
Apr 28, 20251.68001.72001.68001.72001.7200-
Apr 25, 20251.68001.68001.66001.67001.6700-
Apr 24, 20251.64001.67001.64001.67001.6700-
Apr 23, 20251.64001.66001.63001.64001.6400-
Apr 22, 20251.62001.62001.59001.61001.6100-
Apr 17, 20251.66001.66001.60001.63001.6300-
Apr 16, 20251.66001.66001.62001.62001.6200-
Apr 15, 20251.60001.68001.60001.68001.6800-
Apr 14, 20251.53001.59001.53001.58001.5800-
Apr 11, 20251.53001.53001.48001.50001.5000-
Apr 10, 20251.52001.55001.49001.49001.4900-
Apr 9, 20251.50001.50001.43001.46001.4600-
Apr 8, 20251.55001.55001.50001.50001.5000-
Apr 7, 20251.62001.62001.48001.52001.5200-
Apr 4, 20251.74001.74001.60001.60001.6000-
Apr 3, 20251.77001.80001.75001.76001.7600-
Apr 2, 20251.83001.83001.80001.82001.8200-
Apr 1, 20251.85001.88001.83001.83001.8300-
Mar 31, 20251.89001.89001.84001.84001.8400-
Mar 28, 20251.92001.93001.91001.91001.9100-
Mar 27, 2025 0.0856582 Dividend
Mar 27, 20251.93001.94001.92001.92001.9200-
Mar 26, 20252.04002.04002.00002.00001.9270-
Mar 25, 20252.02002.04002.02002.04001.9655-
Mar 24, 20252.02002.04002.02002.02001.9463-
Mar 21, 20252.06002.06002.02002.02001.9463-
Mar 20, 20252.06002.06002.04002.06001.9848-
Mar 19, 20252.06002.06002.06002.06001.9848-
Mar 18, 20252.06002.08002.04002.06001.9848-
Mar 17, 20252.06002.08002.06002.06001.9848-
Mar 14, 20252.00002.08002.00002.08002.0041-
Mar 13, 20252.04002.04002.00002.00001.9270-
Mar 12, 20252.08002.08002.06002.06001.9848-
Mar 11, 20252.06002.10002.06002.06001.9848-
Mar 10, 20252.06002.08002.04002.04001.9655-
Mar 7, 20252.06002.08002.06002.06001.9848-
Mar 6, 20252.04002.08002.04002.06001.9848-
Mar 5, 20252.08002.10002.06002.06001.9848-
Mar 4, 20251.93002.16001.93002.12002.0426-
Mar 3, 20251.93001.96001.92001.95001.8788-
Feb 28, 20251.90001.93001.89001.91001.84031,000
Feb 27, 20251.90001.90001.89001.90001.8306-
Feb 26, 20251.91001.91001.90001.90001.8306-
Feb 25, 20251.91001.91001.90001.90001.8306-
Feb 24, 20251.91001.92001.90001.90001.8306-
Feb 21, 20251.89001.91001.88001.90001.8306-
Feb 20, 20251.90001.90001.87001.88001.8114-
Feb 19, 20251.93001.93001.87001.89001.8210-
Feb 18, 20251.89001.89001.87001.89001.8210-
Feb 17, 20251.87001.89001.87001.89001.8210-
Feb 14, 20251.87001.90001.86001.86001.7921-
Feb 13, 20251.90001.90001.86001.87001.8017-
Feb 12, 20251.88001.90001.88001.88001.8114-
Feb 11, 20251.89001.89001.85001.86001.7921-
Feb 10, 20251.87001.89001.87001.88001.8114-
Feb 7, 20251.89001.89001.85001.87001.8017-
Feb 6, 20251.88001.88001.85001.88001.8114-
Feb 5, 20251.81001.87001.81001.87001.8017-
Feb 4, 20251.85001.85001.82001.84001.7728-
Feb 3, 20251.83001.84001.82001.84001.7728-
Jan 31, 20251.83001.86001.83001.85001.7825-
Jan 30, 20251.82001.84001.82001.83001.7632-
Jan 29, 20251.82001.83001.82001.82001.7536-
Jan 28, 20251.80001.81001.80001.80001.7343-
Jan 27, 20251.70001.77001.70001.77001.7054-
Jan 24, 20251.77001.77001.73001.73001.6669-
Jan 23, 20251.73001.76001.73001.76001.6958-
Jan 22, 20251.73001.79001.73001.76001.6958-
Jan 21, 20251.67001.76001.67001.75001.6861-
Jan 20, 20251.62001.67001.62001.66001.5994-
Jan 17, 20251.63001.63001.62001.63001.5705-
Jan 16, 20251.66001.66001.62001.63001.5705-
Jan 15, 20251.58001.64001.58001.64001.5801-
Jan 14, 20251.62001.62001.57001.57001.5127-
Jan 13, 20251.63001.63001.61001.62001.5609-
Jan 10, 20251.65001.65001.62001.62001.5609-
Jan 9, 20251.60001.64001.58001.64001.5801-
Jan 8, 20251.65001.65001.57001.61001.5512-
Jan 7, 20251.70001.70001.64001.65001.5898-
Jan 6, 20251.70001.71001.67001.71001.6476-
Jan 3, 20251.70001.70001.69001.69001.6283-
Jan 2, 20251.71001.71001.70001.70001.6380-
Dec 30, 20241.71001.71001.68001.69001.6283-
Dec 27, 20241.66001.71001.66001.71001.6476-
Dec 23, 20241.68001.68001.65001.67001.6090-
Dec 20, 20241.65001.67001.65001.67001.6090-
Dec 19, 20241.67001.67001.65001.66001.5994-
Dec 18, 20241.69001.70001.68001.70001.6380-
Dec 17, 20241.73001.73001.68001.69001.6283-
Dec 16, 20241.71001.75001.71001.75001.6861-
Dec 13, 20241.72001.72001.69001.69001.6283-
Dec 12, 20241.74001.74001.72001.72001.6572-
Dec 11, 20241.73001.73001.69001.71001.6476201
Dec 10, 20241.71001.73001.69001.72001.6572-
Dec 9, 20241.69001.71001.69001.71001.6476-
Dec 6, 20241.68001.70001.68001.69001.6283-
Dec 5, 20241.70001.71001.67001.67001.6090-
Dec 4, 20241.70001.72001.70001.70001.6380-
Dec 3, 20241.68001.69001.67001.67001.6090-
Dec 2, 20241.68001.69001.68001.68001.6187-
Nov 29, 20241.69001.70001.69001.69001.6283-
Nov 28, 20241.68001.69001.68001.69001.6283-
Nov 27, 20241.65001.67001.65001.67001.6090-
Nov 26, 20241.67001.67001.63001.65001.5898-
Nov 25, 20241.67001.67001.63001.67001.6090-
Nov 22, 20241.66001.66001.65001.66001.5994-
Nov 21, 20241.64001.66001.63001.66001.5994-
Nov 20, 20241.65001.65001.62001.63001.5705-
Nov 19, 20241.65001.65001.62001.64001.5801-
Nov 18, 20241.65001.67001.64001.64001.5801-
Nov 15, 20241.64001.67001.64001.67001.6090-
Nov 14, 20241.61001.67001.61001.64001.5801-
Nov 13, 20241.65001.65001.61001.62001.5609-
Nov 12, 20241.66001.66001.64001.64001.5801-
Nov 11, 20241.66001.68001.66001.67001.6090-
Nov 8, 20241.66001.66001.64001.65001.5898-
Nov 7, 20241.61001.66001.61001.66001.5994-
Nov 6, 20241.62001.62001.60001.60001.5416-
Nov 5, 20241.61001.61001.59001.60001.5416-
Nov 4, 20241.58001.62001.58001.60001.5416-
Nov 1, 20241.59001.59001.56001.58001.5223-
Oct 31, 20241.62001.62001.59001.59001.5320-
Oct 30, 20241.62001.63001.62001.62001.5609-
Oct 29, 20241.64001.64001.62001.62001.5609-
Oct 28, 20241.70001.70001.63001.63001.57051,547
Oct 25, 20241.78001.78001.69001.69001.6283-
Oct 24, 20241.97001.97001.78001.78001.7150-
Oct 23, 20242.00002.00001.96001.96001.8885-
Oct 22, 20242.02002.02001.99001.99001.9174-
Oct 21, 20242.06002.06002.02002.02001.9463-
Oct 18, 20242.06002.06002.04002.06001.9848-
Oct 17, 20242.00002.06001.99002.06001.9848-
Oct 16, 20241.89002.00001.89002.00001.9270-
Oct 15, 20241.90001.91001.89001.90001.8306-
Oct 14, 20241.86001.89001.85001.89001.8210-
Oct 11, 20241.87001.88001.86001.86001.7921-
Oct 10, 20241.88001.88001.87001.87001.8017-
Oct 9, 20241.87001.90001.87001.89001.8210-
Oct 8, 20241.88001.89001.86001.86001.7921-
Oct 7, 20241.91001.91001.89001.90001.8306-
Oct 4, 20241.84001.91001.84001.91001.8403-
Oct 3, 20241.88001.88001.83001.83001.7632-
Oct 2, 20241.87001.90001.87001.89001.8210-
Oct 1, 20241.97001.97001.90001.90001.8306-
Sep 30, 20241.98001.98001.95001.97001.8981-
Sep 27, 20241.97001.98001.97001.98001.9077-
Sep 26, 20241.91001.97001.91001.97001.8981-
Sep 25, 20241.85001.89001.85001.88001.8114-
Sep 24, 20241.87001.88001.86001.86001.7921-
Sep 23, 20241.82001.85001.82001.85001.7825-
Sep 20, 20241.83001.83001.81001.81001.7439-
Sep 19, 20241.80001.83001.79001.83001.7632-
Sep 18, 20241.79001.79001.77001.78001.7150-
Sep 17, 20241.76001.79001.76001.78001.7150-
Sep 16, 20241.75001.76001.75001.75001.6861-
Sep 13, 20241.74001.76001.74001.74001.6765-
Sep 12, 20241.76001.77001.74001.74001.6765-
Sep 11, 20241.73001.75001.73001.75001.6861-
Sep 10, 20241.75001.75001.72001.72001.6572-
Sep 9, 20241.75001.76001.72001.76001.6958-
Sep 6, 20241.75001.75001.75001.75001.6861-
Sep 5, 20241.76001.79001.76001.76001.6958-
Sep 4, 20241.74001.76001.72001.76001.6958-
Sep 3, 20241.76001.77001.73001.74001.6765-
Sep 2, 20241.77001.77001.75001.76001.6958-
Aug 30, 20241.79001.79001.76001.76001.6958-
Aug 29, 20241.80001.80001.78001.79001.7247-
Aug 28, 20241.81001.81001.79001.79001.7247-
Aug 27, 20241.77001.81001.77001.80001.7343-
Aug 26, 20241.80001.80001.77001.77001.7054-
Aug 23, 20241.79001.82001.78001.82001.7536-
Aug 22, 20241.78001.78001.77001.78001.7150-
Aug 21, 20241.77001.78001.76001.78001.7150-
Aug 20, 20241.78001.78001.76001.76001.6958-
Aug 19, 20241.77001.78001.77001.77001.7054-
Aug 16, 20241.79001.79001.76001.77001.7054-
Aug 15, 2024 0.0856582 Dividend
Aug 15, 20241.74001.78001.74001.78001.7150-
Aug 14, 20241.80001.82001.80001.82001.6832-
Aug 13, 20241.80001.80001.79001.79001.6555-
Aug 12, 20241.74001.79001.74001.79001.6555-
Aug 9, 20241.76001.76001.75001.76001.6277-
Aug 8, 20241.78001.78001.72001.76001.6277-
Aug 7, 20241.86001.86001.77001.77001.6370-
Aug 6, 20241.88001.94001.82001.84001.7017-
Aug 5, 20241.86001.86001.84001.85001.7110-
Aug 2, 20241.96001.96001.91001.91001.7665-
Aug 1, 20242.02002.02001.98001.98001.8312-
Jul 31, 20242.00002.02002.00002.02001.8682-
Jul 30, 20241.98002.00001.98001.98001.8312-
Jul 29, 20241.99001.99001.97001.98001.8312-
Jul 26, 20241.96001.99001.96001.99001.8405-
Jul 25, 20241.93001.97001.92001.97001.8220-
Jul 24, 20241.96001.96001.95001.95001.8035-
Jul 23, 20242.00002.00001.96001.96001.8127-
Jul 22, 20241.98002.00001.98002.00001.8497-
Jul 19, 20242.02002.02001.96001.97001.8220-
Jul 18, 20241.98002.02001.98002.02001.8682-
Jul 17, 20241.93001.98001.93001.97001.8220-
Jul 16, 20241.94001.95001.94001.94001.7942-
Jul 15, 20241.98001.98001.93001.93001.7850-
Jul 12, 20241.92001.99001.92001.99001.8405-
Jul 11, 20241.96002.00001.92001.92001.7757-
Jul 10, 20241.87001.95001.87001.95001.8035-
Jul 9, 20241.85001.90001.85001.87001.7295-
Jul 8, 20241.88001.88001.87001.88001.7387-
Jul 5, 20241.86001.89001.86001.88001.7387-
Jul 4, 20241.83001.85001.83001.85001.7110-
Jul 3, 20241.79001.83001.79001.83001.6925-
Jul 2, 20241.76001.78001.74001.78001.6462-
Jul 1, 20241.76001.76001.76001.76001.6277-
Jun 28, 20241.77001.77001.74001.74001.6092-
Jun 27, 20241.76001.76001.76001.76001.6277-
Jun 26, 20241.75001.76001.74001.76001.6277-
Jun 25, 20241.80001.80001.74001.74001.6092-
Jun 24, 20241.79001.80001.77001.80001.6647-
Jun 21, 20241.75001.78001.75001.78001.6462-
Jun 20, 20241.70001.75001.70001.74001.6092-
Jun 19, 20241.75001.75001.70001.70001.5723-
Jun 18, 20241.73001.75001.71001.75001.6185-
Jun 17, 20241.70001.72001.67001.72001.5907-
Jun 14, 20241.75001.75001.66001.67001.5445-
Jun 13, 20241.78001.78001.73001.74001.6092-
Jun 12, 20241.76001.79001.75001.79001.6555-
Jun 11, 20241.79001.79001.75001.75001.6185-
Jun 10, 20241.78001.79001.77001.78001.6462-
Jun 7, 20241.80001.80001.78001.78001.6462-
Jun 6, 20241.78001.80001.78001.80001.6647-
Jun 5, 20241.78001.79001.77001.78001.6462-
Jun 4, 20241.84001.84001.77001.77001.6370-
Jun 3, 20241.85001.85001.82001.84001.7017-
May 31, 20241.83001.83001.79001.83001.6925-
May 30, 20241.77001.82001.74001.82001.6832-
May 29, 20241.83001.83001.77001.77001.6370-
May 28, 20241.84001.86001.82001.83001.6925-
May 27, 20241.86001.93001.84001.84001.7017-
May 24, 20241.84001.87001.83001.86001.7202-
May 23, 20241.79001.83001.79001.82001.6832-
May 22, 20241.81001.81001.77001.78001.6462-
May 21, 20241.79001.80001.75001.80001.6647-
May 20, 20241.78001.81001.78001.79001.6555-
May 17, 20241.82001.82001.78001.78001.6462-
May 16, 20241.84001.84001.81001.81001.6740-
May 15, 20241.83001.83001.81001.83001.6925-
May 14, 20241.81001.82001.77001.82001.6832-
May 13, 20241.87001.87001.80001.80001.6647-
May 10, 20241.79001.85001.79001.85001.7110-
May 9, 20241.78001.78001.77001.78001.6462-
May 8, 20241.78001.78001.78001.78001.6462-
May 7, 20241.79001.82001.79001.79001.6555-
May 6, 20241.79001.79001.79001.79001.6555-
May 3, 20241.75001.81001.75001.81001.6740-
May 2, 20241.65001.74001.65001.74001.6092-