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

Hanover - Delayed Quote EUR

abrdn PLC (T3V2.HA)

Compare
1.6200
-0.0200
(-1.22%)
As of 5:25:14 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.64001.64001.62001.62001.6200-
Apr 16, 20251.67001.67001.64001.64001.6400-
Apr 15, 20251.60001.69001.60001.69001.6900-
Apr 14, 20251.54001.60001.54001.60001.6000-
Apr 11, 20251.54001.54001.50001.50001.50002,712
Apr 10, 20251.54001.54001.52001.52001.5200-
Apr 9, 20251.51001.51001.44001.44001.4400-
Apr 8, 20251.56001.56001.54001.54001.5400-
Apr 7, 20251.62001.62001.51001.51001.5100-
Apr 4, 20251.75001.75001.63001.63001.6300-
Apr 3, 20251.78001.78001.76001.76001.7600-
Apr 2, 20251.84001.84001.83001.83001.8300-
Apr 1, 20251.86001.86001.84001.84001.8400-
Mar 31, 20251.90001.90001.86001.86001.8600-
Mar 28, 20251.93001.93001.92001.92001.9200-
Mar 27, 2025 0.0852 Dividend
Mar 27, 20251.94001.94001.93001.93001.93001,100
Mar 26, 20252.06002.06002.02002.02001.9470-
Mar 25, 20252.02002.04002.02002.04001.9663-
Mar 24, 20252.04002.04002.04002.04001.9663-
Mar 21, 20252.08002.08002.04002.04001.9663-
Mar 20, 20252.08002.08002.08002.08002.0048-
Mar 19, 20252.08002.08002.08002.08002.0048-
Mar 18, 20252.08002.08002.08002.08002.0048-
Mar 17, 20252.10002.10002.10002.10002.0241-
Mar 14, 20252.04002.08002.04002.08002.0048-
Mar 13, 20252.06002.06002.02002.02001.9470-
Mar 12, 20252.10002.10002.06002.06001.9856-
Mar 11, 20252.08002.08002.08002.08002.0048-
Mar 10, 20252.08002.08002.06002.06001.98562,000
Mar 7, 20252.08002.10002.08002.10002.0241-
Mar 6, 20252.06002.10002.06002.10002.0241-
Mar 5, 20252.10002.10002.08002.08002.0048-
Mar 4, 20251.94002.10001.94002.10002.0241-
Mar 3, 20251.94001.96001.94001.96001.8892-
Feb 28, 20251.88001.93001.88001.93001.8603-
Feb 27, 20251.91001.91001.91001.91001.8410-
Feb 26, 20251.92001.92001.92001.92001.8506-
Feb 25, 20251.92001.92001.91001.91001.8410-
Feb 24, 20251.92001.93001.92001.93001.8603-
Feb 21, 20251.90001.91001.90001.91001.8410-
Feb 20, 20251.91001.91001.89001.89001.8217-
Feb 19, 20251.94001.94001.88001.88001.8121-
Feb 18, 20251.90001.90001.90001.90001.8313-
Feb 17, 20251.88001.89001.88001.89001.8217-
Feb 14, 20251.88001.88001.88001.88001.8121-
Feb 13, 20251.91001.91001.88001.88001.8121-
Feb 12, 20251.89001.89001.88001.88001.8121-
Feb 11, 20251.90001.90001.87001.87001.8024-
Feb 10, 20251.88001.90001.88001.90001.8313-
Feb 7, 20251.90001.90001.88001.88001.8121-
Feb 6, 20251.90001.90001.90001.90001.8313-
Feb 5, 20251.82001.86001.82001.86001.7928-
Feb 4, 20251.86001.86001.84001.84001.7735-
Feb 3, 20251.84001.87001.84001.87001.802449
Jan 31, 20251.84001.86001.84001.86001.7928-
Jan 30, 20251.83001.83001.83001.83001.7639-
Jan 29, 20251.83001.83001.83001.83001.7639-
Jan 28, 20251.81001.82001.81001.82001.7542-
Jan 27, 20251.71001.77001.71001.77001.7060-
Jan 24, 20251.78001.78001.74001.74001.6771-
Jan 23, 20251.77001.77001.76001.76001.6964-
Jan 22, 20251.75001.77001.75001.77001.7060-
Jan 21, 20251.68001.74001.68001.74001.6771-
Jan 20, 20251.65001.67001.65001.67001.6096-
Jan 17, 20251.64001.64001.64001.64001.5807-
Jan 16, 20251.67001.67001.63001.63001.5711-
Jan 15, 20251.59001.63001.59001.63001.5711-
Jan 14, 20251.63001.63001.58001.58001.5229-
Jan 13, 20251.64001.64001.62001.62001.5615-
Jan 10, 20251.66001.66001.62001.62001.5615-
Jan 9, 20251.62001.65001.62001.65001.5904-
Jan 8, 20251.66001.66001.59001.59001.5325-
Jan 7, 20251.71001.71001.65001.65001.5904-
Jan 6, 20251.71001.71001.69001.69001.6289-
Jan 3, 20251.71001.71001.71001.71001.6482-
Jan 2, 20251.72001.72001.71001.71001.6482-
Dec 30, 20241.72001.72001.72001.72001.6578-
Dec 27, 20241.67001.72001.67001.72001.6578-
Dec 23, 20241.69001.69001.66001.66001.6000-
Dec 20, 20241.66001.68001.66001.68001.6193-
Dec 19, 20241.68001.68001.67001.67001.6096-
Dec 18, 20241.70001.71001.70001.71001.6482-
Dec 17, 20241.75001.75001.69001.69001.6289-
Dec 16, 20241.72001.73001.72001.73001.6675-
Dec 13, 20241.74001.74001.71001.71001.6482-
Dec 12, 20241.73001.73001.73001.73001.6675-
Dec 11, 20241.74001.74001.70001.70001.6386-
Dec 10, 20241.72001.73001.72001.73001.6675-
Dec 9, 20241.70001.72001.70001.72001.6578-
Dec 6, 20241.68001.70001.68001.70001.6386-
Dec 5, 20241.71001.71001.68001.68001.6193-
Dec 4, 20241.71001.71001.71001.71001.6482-
Dec 3, 20241.69001.69001.68001.68001.6193-
Dec 2, 20241.70001.70001.69001.69001.6289-
Nov 29, 20241.70001.70001.70001.70001.6386-
Nov 28, 20241.69001.70001.69001.70001.6386-
Nov 27, 20241.66001.68001.66001.68001.6193-
Nov 26, 20241.68001.68001.64001.64001.5807-
Nov 25, 20241.68001.69001.68001.69001.6289-
Nov 22, 20241.67001.68001.67001.68001.6193-
Nov 21, 20241.65001.67001.65001.67001.6096-
Nov 20, 20241.66001.66001.64001.64001.5807-
Nov 19, 20241.66001.66001.64001.64001.5807-
Nov 18, 20241.66001.66001.66001.66001.6000-
Nov 15, 20241.65001.68001.65001.68001.6193-
Nov 14, 20241.62001.68001.62001.68001.6193-
Nov 13, 20241.66001.66001.63001.63001.5711-
Nov 12, 20241.67001.67001.65001.65001.5904-
Nov 11, 20241.67001.69001.67001.69001.6289-
Nov 8, 20241.67001.67001.66001.66001.6000-
Nov 7, 20241.62001.67001.62001.67001.6096-
Nov 6, 20241.62001.62001.62001.62001.5615-
Nov 5, 20241.62001.62001.61001.61001.5518-
Nov 4, 20241.59001.61001.59001.61001.5518-
Nov 1, 20241.60001.60001.60001.60001.5422-
Oct 31, 20241.63001.63001.58001.58001.52295,000
Oct 30, 20241.63001.63001.62001.62001.5615-
Oct 29, 20241.65001.65001.63001.63001.5711-
Oct 28, 20241.71001.71001.64001.64001.5807-
Oct 25, 20241.72001.72001.69001.69001.62893,000
Oct 24, 20241.98001.98001.79001.79001.7253-
Oct 23, 20242.02002.02001.98001.98001.9084-
Oct 22, 20242.04002.04002.00002.00001.9277-
Oct 21, 20242.08002.08002.04002.04001.9663-
Oct 18, 20242.08002.08002.08002.08002.0048-
Oct 17, 20242.02002.06002.02002.06001.9856-
Oct 16, 20241.91002.00001.91002.00001.9277-
Oct 15, 20241.91001.92001.91001.92001.8506-
Oct 14, 20241.87001.89001.87001.89001.8217-
Oct 11, 20241.88001.88001.88001.88001.8121-
Oct 10, 20241.89001.89001.88001.88001.8121-
Oct 9, 20241.88001.90001.88001.90001.8313-
Oct 8, 20241.89001.89001.89001.89001.8217-
Oct 7, 20241.92001.92001.91001.91001.8410-
Oct 4, 20241.85001.91001.85001.91001.8410-
Oct 3, 20241.89001.89001.85001.85001.7831-
Oct 2, 20241.89001.90001.89001.90001.8313-
Oct 1, 20241.98001.98001.92001.92001.8506-
Sep 30, 20241.99001.99001.98001.98001.9084-
Sep 27, 20241.98001.99001.98001.99001.9181-
Sep 26, 20241.92001.96001.92001.96001.8892-
Sep 25, 20241.86001.90001.86001.90001.8313-
Sep 24, 20241.88001.88001.88001.88001.8121-
Sep 23, 20241.83001.86001.83001.86001.7928-
Sep 20, 20241.84001.84001.81001.81001.7446-
Sep 19, 20241.81001.84001.81001.84001.7735-
Sep 18, 20241.79001.79001.78001.78001.7157-
Sep 17, 20241.77001.79001.77001.79001.7253-
Sep 16, 20241.76001.76001.76001.76001.6964-
Sep 13, 20241.75001.76001.75001.76001.6964-
Sep 12, 20241.77001.77001.75001.75001.6868-
Sep 11, 20241.74001.74001.74001.74001.6771-
Sep 10, 20241.76001.76001.74001.74001.6771-
Sep 9, 20241.75001.76001.75001.76001.6964-
Sep 6, 20241.76001.76001.76001.76001.6964-
Sep 5, 20241.77001.77001.77001.77001.7060-
Sep 4, 20241.75001.77001.75001.77001.7060-
Sep 3, 20241.77001.77001.75001.75001.6868-
Sep 2, 20241.78001.78001.78001.78001.7157-
Aug 30, 20241.80001.80001.78001.78001.7157-
Aug 29, 20241.80001.80001.79001.79001.7253-
Aug 28, 20241.82001.82001.82001.82001.7542-
Aug 27, 20241.79001.81001.79001.81001.7446-
Aug 26, 20241.83001.83001.78001.78001.7157-
Aug 23, 20241.80001.83001.80001.83001.7639-
Aug 22, 20241.79001.79001.79001.79001.7253-
Aug 21, 20241.78001.78001.78001.78001.7157-
Aug 20, 20241.79001.79001.79001.79001.7253-
Aug 19, 20241.79001.79001.79001.79001.7253-
Aug 16, 20241.80001.80001.80001.80001.7350-
Aug 15, 2024 0.0852 Dividend
Aug 15, 20241.75001.75001.75001.75001.6868-
Aug 14, 20241.81001.81001.81001.81001.6742-
Aug 13, 20241.81001.81001.81001.81001.6742-
Aug 12, 20241.76001.76001.76001.76001.6280-
Aug 9, 20241.77001.77001.77001.77001.6372-
Aug 8, 20241.79001.79001.79001.79001.6557-
Aug 7, 20241.87001.87001.87001.87001.7297-
Aug 6, 20241.90001.90001.90001.90001.7575-
Aug 5, 20241.86001.86001.86001.86001.7205-
Aug 2, 20241.98001.98001.98001.98001.8315-
Aug 1, 20242.04002.04002.04002.04001.8870-
Jul 31, 20242.02002.02002.02002.02001.8685-
Jul 30, 20242.00002.00002.00002.00001.8500-
Jul 29, 20242.00002.02002.00002.02001.86851,000
Jul 26, 20241.96001.96001.96001.96001.8130-
Jul 25, 20241.93001.93001.93001.93001.7852-
Jul 24, 20241.95001.95001.95001.95001.8037-
Jul 23, 20241.97001.97001.97001.97001.8222-
Jul 22, 20241.96001.96001.96001.96001.8130-
Jul 19, 20242.02002.02002.02002.02001.8685-
Jul 18, 20241.96001.96001.96001.96001.8130-
Jul 17, 20241.92001.92001.92001.92001.7760-
Jul 16, 20241.93001.93001.93001.93001.7852-
Jul 15, 20241.97001.97001.97001.97001.8222-
Jul 12, 20241.98001.98001.98001.98001.8315-
Jul 11, 20241.94001.94001.94001.94001.7945-
Jul 10, 20241.86001.86001.86001.86001.7205-
Jul 9, 20241.88001.88001.88001.88001.7390-
Jul 8, 20241.87001.87001.87001.87001.7297-
Jul 5, 20241.84001.84001.84001.84001.7020-
Jul 4, 20241.82001.82001.82001.82001.6835-
Jul 3, 20241.77001.77001.77001.77001.6372-
Jul 2, 20241.74001.74001.74001.74001.6095-
Jul 1, 20241.72001.72001.72001.72001.5910-
Jun 28, 20241.74001.74001.74001.74001.6095-
Jun 27, 20241.73001.73001.73001.73001.6002-
Jun 26, 20241.73001.73001.73001.73001.6002-
Jun 25, 20241.79001.79001.79001.79001.6557-
Jun 24, 20241.77001.77001.77001.77001.6372-
Jun 21, 20241.73001.73001.73001.73001.6002-
Jun 20, 20241.69001.69001.69001.69001.5632-
Jun 19, 20241.74001.74001.74001.74001.6095-
Jun 18, 20241.70001.70001.70001.70001.5725-
Jun 17, 20241.68001.68001.68001.68001.5540-
Jun 14, 20241.70001.70001.70001.70001.5725-
Jun 13, 20241.77001.77001.77001.77001.6372-
Jun 12, 20241.74001.74001.74001.74001.6095-
Jun 11, 20241.76001.76001.76001.76001.6280-
Jun 10, 20241.78001.78001.78001.78001.6465-
Jun 7, 20241.79001.79001.79001.79001.6557-
Jun 6, 20241.77001.77001.77001.77001.6372-
Jun 5, 20241.76001.76001.76001.76001.6280-
Jun 4, 20241.82001.82001.82001.82001.6835-
Jun 3, 20241.80001.80001.80001.80001.6650-
May 31, 20241.80001.80001.80001.80001.6650-
May 30, 20241.75001.75001.75001.75001.6187-
May 29, 20241.80001.80001.80001.80001.6650-
May 28, 20241.84001.84001.84001.84001.7020-
May 27, 20241.84001.84001.84001.84001.7020-
May 24, 20241.81001.81001.81001.81001.6742-
May 23, 20241.77001.77001.77001.77001.6372-
May 22, 20241.78001.78001.78001.78001.6465-
May 21, 20241.77001.77001.77001.77001.6372-
May 20, 20241.77001.77001.77001.77001.6372-
May 17, 20241.80001.80001.80001.80001.6650-
May 16, 20241.81001.81001.81001.81001.6742-
May 15, 20241.80001.80001.80001.80001.6650-
May 14, 20241.79001.79001.79001.79001.6557-
May 13, 20241.82001.82001.82001.82001.6835-
May 10, 20241.77001.77001.77001.77001.6372-
May 9, 20241.77001.77001.77001.77001.6372-
May 8, 20241.78001.78001.78001.78001.6465-
May 7, 20241.79001.79001.79001.79001.6557-
May 6, 20241.79001.79001.79001.79001.6557-
May 3, 20241.73001.73001.73001.73001.6002-
May 2, 20241.69001.69001.69001.69001.5632-
Apr 30, 20241.71001.71001.71001.71001.5817-
Apr 29, 20241.69001.69001.69001.69001.5632-
Apr 26, 20241.63001.63001.63001.63001.5077-
Apr 25, 20241.60001.63001.60001.63001.5077250
Apr 24, 20241.60001.60001.60001.60001.4800-
Apr 23, 20241.57001.57001.57001.57001.4522-
Apr 22, 20241.57001.57001.57001.57001.4522-
Apr 19, 20241.57001.57001.57001.57001.4522-
Apr 18, 20241.59001.59001.59001.59001.4707-
Apr 17, 20241.59001.59001.59001.59001.4707-