LSE - Delayed Quote GBp
Aston Martin Lagonda Global Holdings plc (AML.L)
At close: November 1 at 4:35 PM GMT
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 |
---|---|---|---|---|---|---|
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 |
May 31, 2024 | 139.50 | 158.00 | 137.70 | 145.20 | 145.20 | 4,135,302 |
May 30, 2024 | 127.10 | 139.40 | 126.80 | 138.60 | 138.60 | 1,638,336 |
May 29, 2024 | 134.50 | 136.10 | 125.00 | 132.60 | 132.60 | 2,473,400 |
May 28, 2024 | 135.90 | 138.40 | 134.10 | 134.90 | 134.90 | 1,346,956 |
May 24, 2024 | 133.30 | 136.00 | 131.10 | 135.00 | 135.00 | 2,463,472 |
May 23, 2024 | 136.00 | 137.70 | 135.10 | 135.90 | 135.90 | 726,789 |
May 22, 2024 | 135.80 | 138.50 | 130.00 | 136.20 | 136.20 | 2,419,613 |
May 21, 2024 | 139.30 | 140.64 | 135.50 | 136.80 | 136.80 | 1,295,065 |
May 20, 2024 | 143.60 | 150.70 | 140.00 | 140.30 | 140.30 | 1,247,462 |
May 17, 2024 | 141.70 | 145.70 | 138.60 | 141.20 | 141.20 | 966,586 |
May 16, 2024 | 146.60 | 147.80 | 138.80 | 142.60 | 142.60 | 1,186,835 |
May 15, 2024 | 144.50 | 147.50 | 140.40 | 144.30 | 144.30 | 1,305,254 |
May 14, 2024 | 141.30 | 146.20 | 140.10 | 144.10 | 144.10 | 1,603,029 |
May 13, 2024 | 139.00 | 142.70 | 135.62 | 141.10 | 141.10 | 1,212,430 |
May 10, 2024 | 136.00 | 138.10 | 133.60 | 137.60 | 137.60 | 1,173,942 |
May 9, 2024 | 137.40 | 139.00 | 134.20 | 136.00 | 136.00 | 749,755 |
May 8, 2024 | 135.30 | 138.60 | 133.50 | 136.10 | 136.10 | 1,688,936 |
May 7, 2024 | 140.70 | 143.30 | 136.60 | 136.60 | 136.60 | 1,612,234 |
May 3, 2024 | 133.00 | 153.00 | 132.40 | 138.90 | 138.90 | 2,235,068 |
May 2, 2024 | 141.50 | 143.70 | 134.00 | 133.20 | 133.20 | 3,215,882 |
May 1, 2024 | 128.00 | 139.20 | 138.20 | 138.20 | 138.20 | 1,314,355 |
Apr 30, 2024 | 157.40 | 157.77 | 148.20 | 148.20 | 148.20 | 2,445,842 |
Apr 29, 2024 | 155.00 | 158.80 | 153.00 | 156.00 | 156.00 | 938,387 |
Apr 26, 2024 | 155.00 | 162.30 | 151.40 | 151.90 | 151.90 | 1,838,349 |
Apr 25, 2024 | 152.50 | 159.70 | 149.60 | 151.20 | 151.20 | 975,827 |
Apr 24, 2024 | 158.50 | 160.00 | 151.20 | 154.20 | 154.20 | 1,716,924 |
Apr 23, 2024 | 155.10 | 157.80 | 153.60 | 157.00 | 157.00 | 793,186 |
Apr 22, 2024 | 154.80 | 157.20 | 150.20 | 155.00 | 155.00 | 914,077 |
Apr 19, 2024 | 148.80 | 152.40 | 147.50 | 151.90 | 151.90 | 762,238 |
Apr 18, 2024 | 152.40 | 154.60 | 149.50 | 151.00 | 151.00 | 2,264,513 |
Apr 17, 2024 | 150.50 | 156.80 | 150.50 | 151.00 | 151.00 | 989,592 |
Apr 16, 2024 | 155.60 | 158.50 | 150.50 | 154.90 | 154.90 | 2,025,623 |
Apr 15, 2024 | 156.70 | 163.90 | 156.39 | 157.90 | 157.90 | 1,455,429 |
Apr 12, 2024 | 161.40 | 164.40 | 157.30 | 158.30 | 158.30 | 2,461,093 |
Apr 11, 2024 | 163.00 | 165.00 | 159.30 | 159.80 | 159.80 | 1,532,556 |
Apr 10, 2024 | 169.30 | 172.80 | 162.70 | 164.40 | 164.40 | 1,275,164 |
Apr 9, 2024 | 165.00 | 172.80 | 165.00 | 167.30 | 167.30 | 1,428,651 |
Apr 8, 2024 | 160.70 | 169.30 | 158.00 | 167.30 | 167.30 | 1,350,624 |
Apr 5, 2024 | 164.00 | 167.10 | 159.70 | 159.70 | 159.70 | 1,138,956 |
Apr 4, 2024 | 162.80 | 169.30 | 161.80 | 167.50 | 167.50 | 1,159,964 |
Apr 3, 2024 | 158.90 | 164.80 | 154.50 | 161.80 | 161.80 | 1,849,226 |
Apr 2, 2024 | 170.00 | 172.40 | 161.50 | 161.80 | 161.80 | 1,918,251 |
Mar 28, 2024 | 168.60 | 175.50 | 168.60 | 169.90 | 169.90 | 1,456,733 |
Mar 27, 2024 | 172.40 | 176.10 | 168.80 | 173.50 | 173.50 | 1,085,740 |
Mar 26, 2024 | 173.00 | 173.50 | 170.60 | 172.00 | 172.00 | 1,001,884 |
Mar 25, 2024 | 173.50 | 179.50 | 170.60 | 173.30 | 173.30 | 1,229,743 |
Mar 22, 2024 | 178.00 | 178.00 | 171.30 | 173.00 | 173.00 | 1,740,012 |
Mar 21, 2024 | 176.90 | 179.50 | 169.50 | 170.50 | 170.50 | 1,865,535 |
Mar 20, 2024 | 176.00 | 176.00 | 166.70 | 172.40 | 172.40 | 1,424,671 |
Mar 19, 2024 | 169.00 | 173.60 | 163.30 | 168.30 | 168.30 | 1,020,383 |
Mar 18, 2024 | 172.00 | 177.00 | 166.40 | 167.40 | 167.40 | 1,744,616 |
Mar 15, 2024 | 166.80 | 169.80 | 158.70 | 159.50 | 159.50 | 3,407,638 |
Mar 14, 2024 | 171.60 | 177.00 | 166.10 | 166.10 | 166.10 | 1,497,682 |
Mar 13, 2024 | 168.40 | 171.90 | 165.30 | 168.40 | 168.40 | 5,188,701 |
Mar 12, 2024 | 164.00 | 170.10 | 160.80 | 167.60 | 167.60 | 1,901,087 |
Mar 11, 2024 | 159.80 | 164.64 | 154.04 | 163.10 | 163.10 | 2,066,139 |
Mar 8, 2024 | 159.10 | 161.90 | 155.30 | 156.30 | 156.30 | 869,633 |
Mar 7, 2024 | 159.00 | 161.70 | 154.70 | 157.90 | 157.90 | 1,311,329 |
Mar 6, 2024 | 157.50 | 168.00 | 156.00 | 159.40 | 159.40 | 1,364,998 |
Mar 5, 2024 | 160.40 | 163.90 | 155.00 | 155.00 | 155.00 | 1,948,443 |
Mar 4, 2024 | 174.90 | 174.90 | 158.50 | 165.00 | 165.00 | 3,799,911 |
Mar 1, 2024 | 173.30 | 183.20 | 172.00 | 176.70 | 176.70 | 2,474,221 |
Feb 29, 2024 | 175.70 | 185.00 | 168.20 | 172.80 | 172.80 | 5,317,705 |
Feb 28, 2024 | 180.60 | 188.50 | 166.40 | 183.50 | 183.50 | 2,529,794 |
Feb 27, 2024 | 169.00 | 179.70 | 166.80 | 176.50 | 176.50 | 1,415,237 |
Feb 26, 2024 | 171.10 | 176.60 | 166.70 | 169.70 | 169.70 | 932,875 |
Feb 23, 2024 | 174.60 | 180.70 | 167.50 | 171.70 | 171.70 | 731,200 |
Feb 22, 2024 | 173.50 | 176.80 | 167.80 | 173.60 | 173.60 | 920,398 |
Feb 21, 2024 | 165.00 | 171.60 | 164.10 | 170.60 | 170.60 | 1,078,562 |
Feb 20, 2024 | 164.00 | 169.10 | 162.70 | 165.70 | 165.70 | 1,062,147 |
Feb 19, 2024 | 165.90 | 168.93 | 163.30 | 165.70 | 165.70 | 887,666 |
Feb 16, 2024 | 171.90 | 174.00 | 169.60 | 169.60 | 169.60 | 722,707 |
Feb 15, 2024 | 178.70 | 179.50 | 171.60 | 171.60 | 171.60 | 879,923 |
Feb 14, 2024 | 174.80 | 180.00 | 170.80 | 176.10 | 176.10 | 567,216 |
Feb 13, 2024 | 176.90 | 181.86 | 172.70 | 174.20 | 174.20 | 1,025,498 |
Feb 12, 2024 | 171.70 | 179.00 | 170.10 | 174.20 | 174.20 | 673,294 |
Feb 9, 2024 | 173.30 | 175.90 | 170.20 | 171.20 | 171.20 | 775,823 |
Feb 8, 2024 | 174.60 | 174.70 | 170.00 | 172.00 | 172.00 | 1,143,043 |
Feb 7, 2024 | 179.20 | 186.70 | 174.00 | 174.00 | 174.00 | 1,219,877 |
Feb 6, 2024 | 184.60 | 185.60 | 173.70 | 176.60 | 176.60 | 1,655,787 |
Feb 5, 2024 | 188.00 | 190.40 | 183.70 | 183.70 | 183.70 | 640,851 |
Feb 2, 2024 | 186.50 | 195.00 | 184.50 | 187.90 | 187.90 | 1,174,051 |
Feb 1, 2024 | 191.00 | 197.00 | 185.90 | 185.90 | 185.90 | 938,811 |
Jan 31, 2024 | 190.00 | 192.60 | 183.40 | 191.60 | 191.60 | 857,168 |
Jan 30, 2024 | 189.00 | 195.50 | 188.90 | 192.50 | 192.50 | 788,309 |
Jan 29, 2024 | 190.00 | 196.60 | 183.00 | 188.60 | 188.60 | 681,040 |
Jan 26, 2024 | 188.00 | 191.10 | 186.50 | 190.00 | 190.00 | 747,002 |
Jan 25, 2024 | 192.00 | 192.00 | 185.20 | 188.00 | 188.00 | 829,625 |
Jan 24, 2024 | 195.50 | 196.90 | 190.80 | 192.90 | 192.90 | 404,419 |
Jan 23, 2024 | 189.80 | 196.00 | 184.90 | 191.80 | 191.80 | 1,101,997 |
Jan 22, 2024 | 194.50 | 199.10 | 186.00 | 188.80 | 188.80 | 862,833 |
Jan 19, 2024 | 190.40 | 196.80 | 188.10 | 190.30 | 190.30 | 744,884 |
Jan 18, 2024 | 196.20 | 197.50 | 187.80 | 190.40 | 190.40 | 1,299,352 |
Jan 17, 2024 | 195.00 | 195.60 | 184.20 | 194.20 | 194.20 | 1,334,337 |
Jan 16, 2024 | 207.00 | 207.00 | 197.00 | 197.50 | 197.50 | 657,659 |
Jan 15, 2024 | 199.70 | 206.00 | 197.50 | 199.60 | 199.60 | 1,922,677 |
Jan 12, 2024 | 203.00 | 207.60 | 201.00 | 203.40 | 203.40 | 645,433 |
Jan 11, 2024 | 212.60 | 215.00 | 202.00 | 202.40 | 202.40 | 1,095,583 |
Jan 10, 2024 | 210.00 | 214.80 | 205.20 | 212.60 | 212.60 | 802,562 |
Jan 9, 2024 | 211.40 | 214.20 | 206.20 | 206.20 | 206.20 | 670,985 |
Jan 8, 2024 | 206.60 | 214.00 | 205.00 | 211.20 | 211.20 | 704,881 |
Jan 5, 2024 | 215.20 | 215.80 | 206.80 | 210.80 | 210.80 | 540,510 |
Jan 4, 2024 | 207.00 | 217.20 | 207.00 | 214.40 | 214.40 | 818,552 |
Jan 3, 2024 | 215.60 | 218.20 | 206.00 | 207.20 | 207.20 | 984,551 |
Jan 2, 2024 | 222.00 | 229.00 | 213.60 | 215.40 | 215.40 | 1,024,582 |
Dec 29, 2023 | 226.00 | 230.00 | 214.40 | 225.60 | 225.60 | 422,851 |
Dec 28, 2023 | 217.00 | 228.80 | 216.20 | 224.20 | 224.20 | 1,039,464 |
Dec 27, 2023 | 218.40 | 222.80 | 213.80 | 219.80 | 219.80 | 887,114 |
Dec 22, 2023 | 218.20 | 223.80 | 215.00 | 218.00 | 218.00 | 716,134 |
Dec 21, 2023 | 216.40 | 221.60 | 208.80 | 221.00 | 221.00 | 1,856,907 |
Dec 20, 2023 | 214.40 | 219.80 | 208.40 | 219.00 | 219.00 | 1,298,888 |
Dec 19, 2023 | 207.20 | 218.40 | 200.20 | 211.80 | 211.80 | 2,239,546 |
Dec 18, 2023 | 203.20 | 210.00 | 190.40 | 210.00 | 210.00 | 4,415,142 |
Dec 15, 2023 | 208.60 | 217.80 | 204.00 | 205.00 | 205.00 | 4,208,940 |
Dec 14, 2023 | 217.20 | 222.00 | 203.40 | 205.40 | 205.40 | 1,531,302 |
Dec 13, 2023 | 226.00 | 230.00 | 206.40 | 208.60 | 208.60 | 3,932,160 |
Dec 12, 2023 | 229.20 | 230.60 | 219.60 | 229.00 | 229.00 | 1,508,703 |
Dec 11, 2023 | 230.60 | 231.40 | 223.60 | 226.40 | 226.40 | 628,634 |
Dec 8, 2023 | 226.00 | 234.20 | 217.40 | 231.40 | 231.40 | 2,084,281 |
Dec 7, 2023 | 232.20 | 235.00 | 224.80 | 227.20 | 227.20 | 639,975 |
Dec 6, 2023 | 231.60 | 240.00 | 224.00 | 234.00 | 234.00 | 1,357,981 |
Dec 5, 2023 | 224.00 | 229.60 | 220.60 | 228.40 | 228.40 | 3,354,292 |
Dec 4, 2023 | 221.00 | 229.60 | 221.00 | 223.80 | 223.80 | 646,844 |
Dec 1, 2023 | 226.80 | 240.00 | 221.60 | 223.20 | 223.20 | 931,916 |
Nov 30, 2023 | 238.00 | 244.00 | 227.00 | 227.00 | 227.00 | 2,078,630 |
Nov 29, 2023 | 238.00 | 240.00 | 229.00 | 237.40 | 237.40 | 974,494 |
Nov 28, 2023 | 237.40 | 239.60 | 234.20 | 237.40 | 237.40 | 937,606 |
Nov 27, 2023 | 232.40 | 238.80 | 229.40 | 234.80 | 234.80 | 807,843 |
Nov 24, 2023 | 225.00 | 236.80 | 225.00 | 234.00 | 234.00 | 506,124 |
Nov 23, 2023 | 236.40 | 237.60 | 226.80 | 234.00 | 234.00 | 637,913 |
Nov 22, 2023 | 242.00 | 242.00 | 230.00 | 234.40 | 234.40 | 1,043,788 |
Nov 21, 2023 | 231.20 | 238.40 | 228.40 | 230.00 | 230.00 | 936,070 |
Nov 20, 2023 | 224.60 | 233.20 | 221.00 | 230.20 | 230.20 | 1,052,167 |
Nov 17, 2023 | 215.00 | 229.00 | 205.20 | 225.40 | 225.40 | 1,436,680 |
Nov 16, 2023 | 222.00 | 225.34 | 203.40 | 212.40 | 212.40 | 11,927,458 |
Nov 15, 2023 | 222.00 | 235.60 | 219.00 | 224.20 | 224.20 | 1,385,277 |
Nov 14, 2023 | 205.20 | 218.20 | 188.00 | 215.20 | 215.20 | 1,086,294 |
Nov 13, 2023 | 207.40 | 213.60 | 202.20 | 205.20 | 205.20 | 632,322 |
Nov 10, 2023 | 210.00 | 213.60 | 199.60 | 205.40 | 205.40 | 974,610 |
Nov 9, 2023 | 212.00 | 215.40 | 206.60 | 210.40 | 210.40 | 668,038 |
Nov 8, 2023 | 208.00 | 214.00 | 202.60 | 209.40 | 209.40 | 1,150,609 |
Nov 7, 2023 | 206.40 | 212.20 | 200.00 | 205.20 | 205.20 | 966,465 |
Nov 6, 2023 | 216.00 | 222.40 | 209.00 | 209.00 | 209.00 | 1,019,327 |
Nov 3, 2023 | 202.20 | 215.00 | 195.90 | 212.00 | 212.00 | 1,930,347 |
Nov 2, 2023 | 205.00 | 206.80 | 193.60 | 203.00 | 203.00 | 3,390,394 |
Nov 1, 2023 | 217.60 | 222.00 | 176.50 | 199.30 | 199.30 | 4,691,029 |
Related Tickers
P911.DE Dr. Ing. h.c. F. Porsche AG
65.00
+0.56%
VOW.DE Volkswagen AG
91.05
-0.49%
PAH3.DE Porsche Automobil Holding SE
38.23
+0.26%
MBG.DE Mercedes-Benz Group AG
55.95
+0.45%
RACE Ferrari N.V.
476.76
+0.18%
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
73.16
+1.16%
DWL.L Dowlais Group plc
48.36
-1.27%
VOW3.DE Volkswagen AG
88.50
-0.49%
RNO.PA Renault SA
41.08
-1.96%
RACE.MI Ferrari N.V.
441.30
+0.34%