Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,136.93 +3,617.97 (+6.08%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Aumann AG (0RO8.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:24PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 02 May 2024 | 17.74 | 17.92 | 17.66 | 17.66 | 17.66 | 170 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 17.33 | 17.40 | 17.40 | 17.40 | 17.40 | 2 |
| 29 Apr 2024 | 17.33 | 17.56 | 17.44 | 17.44 | 17.44 | 258 |
| 26 Apr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 25 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 24 Apr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 23 Apr 2024 | 17.25 | 17.44 | 17.44 | 17.44 | 17.44 | 258 |
| 22 Apr 2024 | 17.21 | 17.24 | 16.54 | 17.24 | 17.24 | 2 |
| 19 Apr 2024 | 16.67 | 17.40 | 17.02 | 17.20 | 17.20 | 2,346 |
| 18 Apr 2024 | 16.65 | 16.81 | 16.70 | 16.70 | 16.70 | 2,580 |
| 17 Apr 2024 | 16.90 | 16.58 | 16.48 | 16.58 | 16.58 | 34 |
| 16 Apr 2024 | 17.39 | 17.28 | 16.82 | 16.90 | 16.90 | 363 |
| 15 Apr 2024 | 17.94 | 17.54 | 17.48 | 17.54 | 17.54 | 597 |
| 12 Apr 2024 | 18.01 | 18.34 | 18.34 | 18.34 | 18.34 | 100 |
| 11 Apr 2024 | 18.01 | 18.06 | 18.06 | 18.06 | 18.06 | 8,062 |
| 10 Apr 2024 | 17.96 | 18.22 | 17.94 | 18.22 | 18.22 | 5,296 |
| 09 Apr 2024 | 17.84 | 18.08 | 17.96 | 17.99 | 17.99 | 2,615 |
| 08 Apr 2024 | 17.35 | 18.00 | 17.74 | 17.90 | 17.90 | 474 |
| 05 Apr 2024 | 18.13 | 18.06 | 17.54 | 17.54 | 17.54 | 89 |
| 04 Apr 2024 | 17.90 | 18.36 | 18.12 | 18.30 | 18.30 | 18,484 |
| 03 Apr 2024 | 17.68 | 17.74 | 17.68 | 17.68 | 17.68 | 5,386 |
| 02 Apr 2024 | 17.35 | 17.74 | 17.48 | 17.51 | 17.51 | 9,192 |
| 28 Mar 2024 | 17.64 | 17.74 | 17.48 | 17.68 | 17.68 | 5,267 |
| 27 Mar 2024 | 16.61 | 17.44 | 16.90 | 17.17 | 17.17 | 36,758 |
| 26 Mar 2024 | 17.76 | 17.34 | 16.60 | 16.60 | 16.60 | 198 |
| 25 Mar 2024 | 17.10 | 17.70 | 17.54 | 17.70 | 17.70 | 69 |
| 22 Mar 2024 | 17.55 | 17.28 | 17.19 | 17.19 | 17.19 | 1,815 |
| 21 Mar 2024 | 16.98 | 17.28 | 17.10 | 17.28 | 17.28 | 310 |
| 20 Mar 2024 | 16.82 | 17.30 | 16.98 | 17.18 | 17.18 | 3 |
| 19 Mar 2024 | 16.34 | 16.90 | 16.88 | 16.90 | 16.90 | 140 |
| 18 Mar 2024 | 15.36 | 16.34 | 16.00 | 16.34 | 16.34 | 796 |
| 15 Mar 2024 | 15.44 | 15.40 | 15.23 | 15.23 | 15.23 | 11,226 |
| 14 Mar 2024 | 15.63 | 15.40 | 15.40 | 15.40 | 15.40 | 131 |
| 13 Mar 2024 | 15.71 | 15.64 | 15.62 | 15.64 | 15.64 | 47 |
| 12 Mar 2024 | 15.44 | 15.40 | 15.40 | 15.40 | 15.40 | 1,126 |
| 11 Mar 2024 | 15.83 | 15.74 | 15.39 | 15.44 | 15.44 | 921 |
| 08 Mar 2024 | 15.85 | 15.84 | 15.84 | 15.85 | 15.85 | 43 |
| 07 Mar 2024 | 15.79 | 15.72 | 15.72 | 15.72 | 15.72 | 49 |
| 06 Mar 2024 | 15.54 | 15.80 | 15.66 | 15.74 | 15.74 | 146 |
| 05 Mar 2024 | 15.77 | 15.76 | 15.42 | 15.50 | 15.50 | 121 |
| 04 Mar 2024 | 16.20 | 16.28 | 15.88 | 15.88 | 15.88 | 7 |
| 01 Mar 2024 | 16.49 | 16.44 | 16.44 | 16.44 | 16.44 | 159 |
| 29 Feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 28 Feb 2024 | 16.69 | 16.82 | 16.82 | 16.82 | 16.82 | 60 |
| 27 Feb 2024 | 16.65 | 16.96 | 16.96 | 16.96 | 16.96 | 5 |
| 26 Feb 2024 | 16.75 | 16.68 | 16.68 | 16.68 | 16.68 | 4 |
| 23 Feb 2024 | 16.80 | 16.75 | 16.74 | 16.74 | 16.74 | 6 |
| 22 Feb 2024 | 16.73 | 16.98 | 16.74 | 16.74 | 16.74 | 5 |
| 21 Feb 2024 | 16.75 | 16.86 | 16.76 | 16.86 | 16.86 | 2 |
| 20 Feb 2024 | 16.73 | 16.70 | 16.70 | 16.70 | 16.70 | 1 |
| 19 Feb 2024 | 16.45 | 16.77 | 16.72 | 16.77 | 16.77 | 115 |
| 16 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 15 Feb 2024 | 16.00 | 16.31 | 16.19 | 16.31 | 16.31 | 391 |
| 14 Feb 2024 | 15.91 | 16.07 | 16.07 | 16.07 | 16.07 | 1,539 |
| 13 Feb 2024 | 16.00 | 15.96 | 15.89 | 15.89 | 15.89 | 2,445 |
| 12 Feb 2024 | 16.18 | 16.22 | 15.90 | 16.14 | 16.14 | 4,013 |
| 09 Feb 2024 | 16.77 | 17.04 | 16.30 | 16.62 | 16.62 | 917 |
| 08 Feb 2024 | 16.57 | 16.78 | 16.78 | 16.78 | 16.78 | 1,860 |
| 07 Feb 2024 | 16.63 | 16.78 | 16.56 | 16.56 | 16.56 | 62 |
| 06 Feb 2024 | 16.84 | 16.64 | 16.52 | 16.64 | 16.64 | 475 |
| 05 Feb 2024 | 15.87 | 16.66 | 16.45 | 16.45 | 16.45 | 34 |
| 02 Feb 2024 | 15.87 | 16.24 | 15.80 | 15.80 | 15.80 | 16,804 |
| 01 Feb 2024 | 15.97 | 16.20 | 16.20 | 16.20 | 16.20 | 5,000 |
| 31 Jan 2024 | 16.18 | 16.12 | 16.10 | 16.12 | 16.12 | 338 |
| 30 Jan 2024 | 16.20 | 16.38 | 16.12 | 16.20 | 16.20 | 103 |
| 29 Jan 2024 | 16.65 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 26 Jan 2024 | 17.21 | 17.12 | 17.12 | 17.12 | 17.12 | 419 |
| 25 Jan 2024 | 17.35 | 17.28 | 17.27 | 17.28 | 17.28 | 227 |
| 24 Jan 2024 | 16.77 | 17.66 | 17.38 | 17.38 | 17.38 | 3,565 |
| 23 Jan 2024 | 16.71 | 16.84 | 16.78 | 16.78 | 16.78 | 152 |
| 22 Jan 2024 | 16.65 | 16.86 | 16.86 | 16.86 | 16.86 | 6 |
| 19 Jan 2024 | 16.90 | 17.00 | 16.90 | 16.96 | 16.96 | 1,044 |
| 18 Jan 2024 | 16.90 | 17.12 | 16.96 | 16.98 | 16.98 | 3,527 |
| 17 Jan 2024 | 17.55 | 17.14 | 16.92 | 17.02 | 17.02 | 6,270 |
| 16 Jan 2024 | 18.09 | 17.72 | 17.52 | 17.52 | 17.52 | 8,187 |
| 15 Jan 2024 | 18.09 | 18.18 | 17.96 | 18.10 | 18.10 | 1,534 |
| 12 Jan 2024 | 18.01 | 18.70 | 18.14 | 18.56 | 18.56 | 28,765 |
| 11 Jan 2024 | 18.05 | 18.46 | 17.99 | 17.99 | 17.99 | 4,809 |
| 10 Jan 2024 | 18.25 | 18.28 | 18.17 | 18.17 | 18.17 | 3,596 |
| 09 Jan 2024 | 18.01 | 18.30 | 18.17 | 18.22 | 18.22 | 3,001 |
| 08 Jan 2024 | 17.82 | 18.30 | 18.14 | 18.22 | 18.22 | 1,989 |
| 05 Jan 2024 | 17.64 | 18.04 | 17.70 | 17.87 | 17.87 | 4,350 |
| 04 Jan 2024 | 17.12 | 17.78 | 17.04 | 17.70 | 17.70 | 1,360 |
| 03 Jan 2024 | 18.21 | 18.40 | 17.12 | 17.12 | 17.12 | 1,768 |
| 02 Jan 2024 | 18.72 | 18.74 | 18.54 | 18.67 | 18.67 | 2,761 |
| 29 Dec 2023 | 18.72 | 18.82 | 18.66 | 18.73 | 18.73 | 645 |
| 28 Dec 2023 | 18.72 | 18.94 | 18.85 | 18.90 | 18.90 | 2,315 |
| 27 Dec 2023 | 18.23 | 18.82 | 18.64 | 18.66 | 18.66 | 725 |
| 22 Dec 2023 | 18.31 | 18.56 | 18.08 | 18.40 | 18.40 | 3,143 |
| 21 Dec 2023 | 18.46 | 18.68 | 18.42 | 18.59 | 18.59 | 329 |
| 20 Dec 2023 | 18.58 | 18.86 | 18.74 | 18.86 | 18.86 | 6 |
| 19 Dec 2023 | 18.15 | 18.64 | 18.10 | 18.54 | 18.54 | 365 |
| 18 Dec 2023 | 17.96 | 18.20 | 17.98 | 18.12 | 18.12 | 7,521 |
| 15 Dec 2023 | 17.90 | 18.06 | 17.82 | 17.90 | 17.90 | 916 |
| 14 Dec 2023 | 16.92 | 17.78 | 17.60 | 17.78 | 17.78 | 311 |
| 13 Dec 2023 | 16.80 | 16.92 | 16.92 | 16.92 | 16.92 | 3 |
| 12 Dec 2023 | 17.12 | 17.06 | 16.76 | 16.76 | 16.76 | 168 |
| 11 Dec 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.