Paris - Delayed Quote • EUR
Aeroports de Paris SA (ADP.PA)
As of 9:44 AM GMT+2. Market Open.
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 118.30 | 118.50 | 117.70 | 118.00 | 118.00 | 1,692 |
| Apr 24, 2024 | 118.50 | 119.40 | 117.20 | 118.70 | 118.70 | 84,771 |
| Apr 23, 2024 | 118.40 | 118.40 | 117.00 | 118.40 | 118.40 | 103,680 |
| Apr 22, 2024 | 118.70 | 119.10 | 117.80 | 118.40 | 118.40 | 39,222 |
| Apr 19, 2024 | 117.80 | 119.10 | 116.60 | 118.20 | 118.20 | 53,360 |
| Apr 18, 2024 | 118.30 | 120.20 | 118.30 | 118.90 | 118.90 | 67,838 |
| Apr 17, 2024 | 117.00 | 118.50 | 116.00 | 117.50 | 117.50 | 62,369 |
| Apr 16, 2024 | 116.60 | 118.00 | 115.70 | 117.10 | 117.10 | 83,653 |
| Apr 15, 2024 | 119.90 | 120.00 | 116.80 | 117.00 | 117.00 | 79,372 |
| Apr 12, 2024 | 121.00 | 122.60 | 119.40 | 119.40 | 119.40 | 71,991 |
| Apr 11, 2024 | 123.90 | 124.40 | 119.20 | 119.80 | 119.80 | 109,791 |
| Apr 10, 2024 | 127.40 | 127.70 | 123.90 | 124.30 | 124.30 | 65,844 |
| Apr 9, 2024 | 124.20 | 127.10 | 124.20 | 126.70 | 126.70 | 89,194 |
| Apr 8, 2024 | 124.40 | 126.10 | 124.40 | 124.50 | 124.50 | 41,783 |
| Apr 5, 2024 | 124.50 | 125.50 | 123.60 | 124.20 | 124.20 | 86,308 |
| Apr 4, 2024 | 126.40 | 127.10 | 125.70 | 126.50 | 126.50 | 88,316 |
| Apr 3, 2024 | 127.40 | 128.20 | 125.10 | 126.50 | 126.50 | 71,939 |
| Apr 2, 2024 | 125.50 | 128.10 | 125.50 | 127.50 | 127.50 | 95,634 |
| Mar 28, 2024 | 127.70 | 128.90 | 127.00 | 127.10 | 127.10 | 104,809 |
| Mar 27, 2024 | 126.60 | 128.20 | 126.10 | 128.00 | 128.00 | 52,458 |
| Mar 26, 2024 | 126.70 | 127.30 | 125.70 | 126.60 | 126.60 | 77,175 |
| Mar 25, 2024 | 126.60 | 126.80 | 124.80 | 125.50 | 125.50 | 53,649 |
| Mar 22, 2024 | 124.00 | 127.60 | 124.00 | 126.60 | 126.60 | 66,948 |
| Mar 21, 2024 | 125.00 | 125.50 | 123.90 | 124.40 | 124.40 | 60,477 |
| Mar 20, 2024 | 125.80 | 125.80 | 123.60 | 123.60 | 123.60 | 60,530 |
| Mar 19, 2024 | 124.50 | 126.50 | 123.50 | 126.40 | 126.40 | 70,069 |
| Mar 18, 2024 | 126.60 | 126.70 | 124.40 | 124.70 | 124.70 | 69,746 |
| Mar 15, 2024 | 127.00 | 128.30 | 126.00 | 126.80 | 126.80 | 193,808 |
| Mar 14, 2024 | 128.30 | 128.90 | 125.70 | 126.70 | 126.70 | 83,347 |
| Mar 13, 2024 | 127.00 | 127.30 | 125.10 | 126.10 | 126.10 | 68,443 |
| Mar 12, 2024 | 125.60 | 127.50 | 124.80 | 126.90 | 126.90 | 80,940 |
| Mar 11, 2024 | 124.30 | 126.20 | 124.30 | 125.40 | 125.40 | 62,312 |
| Mar 8, 2024 | 124.50 | 125.50 | 121.90 | 125.50 | 125.50 | 75,593 |
| Mar 7, 2024 | 124.10 | 125.40 | 123.90 | 124.50 | 124.50 | 67,120 |
| Mar 6, 2024 | 123.90 | 125.80 | 123.40 | 124.50 | 124.50 | 68,101 |
| Mar 5, 2024 | 124.60 | 125.70 | 123.60 | 123.70 | 123.70 | 61,619 |
| Mar 4, 2024 | 126.30 | 126.60 | 125.20 | 125.50 | 125.50 | 59,738 |
| Mar 1, 2024 | 126.10 | 127.20 | 124.50 | 126.00 | 126.00 | 65,608 |
| Feb 29, 2024 | 127.30 | 127.70 | 125.50 | 125.70 | 125.70 | 390,701 |
| Feb 28, 2024 | 128.30 | 128.80 | 127.30 | 127.30 | 127.30 | 95,137 |
| Feb 27, 2024 | 127.30 | 129.30 | 127.20 | 128.70 | 128.70 | 75,233 |
| Feb 26, 2024 | 130.70 | 131.60 | 127.30 | 127.40 | 127.40 | 77,920 |
| Feb 23, 2024 | 132.00 | 132.00 | 130.00 | 131.50 | 131.50 | 80,375 |
| Feb 22, 2024 | 131.40 | 132.70 | 130.10 | 132.00 | 132.00 | 128,249 |
| Feb 21, 2024 | 127.90 | 129.80 | 127.90 | 129.80 | 129.80 | 89,190 |
| Feb 20, 2024 | 124.90 | 127.60 | 124.90 | 127.20 | 127.20 | 108,405 |
| Feb 19, 2024 | 121.40 | 125.10 | 121.30 | 124.70 | 124.70 | 101,882 |
| Feb 16, 2024 | 120.30 | 121.90 | 118.90 | 121.30 | 121.30 | 82,683 |
| Feb 15, 2024 | 123.00 | 124.20 | 120.90 | 121.00 | 121.00 | 116,425 |
| Feb 14, 2024 | 116.90 | 119.80 | 116.90 | 118.90 | 118.90 | 81,140 |
| Feb 13, 2024 | 120.00 | 120.30 | 115.80 | 116.90 | 116.90 | 127,791 |
| Feb 12, 2024 | 119.60 | 121.10 | 119.60 | 120.20 | 120.20 | 79,836 |
| Feb 9, 2024 | 122.00 | 122.40 | 119.60 | 119.60 | 119.60 | 79,454 |
| Feb 8, 2024 | 126.30 | 127.10 | 123.30 | 123.30 | 123.30 | 102,969 |
| Feb 7, 2024 | 126.50 | 126.70 | 125.40 | 126.40 | 126.40 | 104,577 |
| Feb 6, 2024 | 124.40 | 126.80 | 123.30 | 126.10 | 126.10 | 113,329 |
| Feb 5, 2024 | 125.90 | 126.90 | 124.10 | 124.10 | 124.10 | 85,903 |
| Feb 2, 2024 | 124.20 | 126.10 | 124.20 | 124.60 | 124.60 | 86,879 |
| Feb 1, 2024 | 122.80 | 124.80 | 122.40 | 123.50 | 123.50 | 78,490 |
| Jan 31, 2024 | 124.10 | 125.50 | 123.70 | 124.40 | 124.40 | 143,348 |
| Jan 30, 2024 | 124.20 | 124.50 | 123.20 | 124.00 | 124.00 | 112,582 |
| Jan 29, 2024 | 124.80 | 125.00 | 122.80 | 124.00 | 124.00 | 132,660 |
| Jan 26, 2024 | 124.30 | 125.40 | 123.20 | 125.40 | 125.40 | 135,676 |
| Jan 25, 2024 | 120.20 | 124.00 | 119.90 | 124.00 | 124.00 | 123,795 |
| Jan 24, 2024 | 118.60 | 121.20 | 118.00 | 120.60 | 120.60 | 77,665 |
| Jan 23, 2024 | 118.40 | 118.90 | 115.30 | 117.90 | 117.90 | 104,809 |
| Jan 22, 2024 | 116.80 | 118.50 | 116.70 | 118.10 | 118.10 | 110,345 |
| Jan 19, 2024 | 116.20 | 116.50 | 114.50 | 114.70 | 114.70 | 44,573 |
| Jan 18, 2024 | 114.60 | 116.10 | 114.20 | 115.80 | 115.80 | 54,534 |
| Jan 17, 2024 | 115.20 | 115.50 | 113.40 | 114.30 | 114.30 | 70,402 |
| Jan 16, 2024 | 117.40 | 117.50 | 116.00 | 116.70 | 116.70 | 43,047 |
| Jan 15, 2024 | 117.90 | 118.30 | 117.70 | 117.80 | 117.80 | 33,363 |
| Jan 12, 2024 | 116.80 | 118.20 | 116.70 | 117.80 | 117.80 | 70,290 |
| Jan 11, 2024 | 117.20 | 117.70 | 116.10 | 116.20 | 116.20 | 63,372 |
| Jan 10, 2024 | 118.20 | 118.20 | 116.80 | 116.90 | 116.90 | 59,862 |
| Jan 9, 2024 | 117.80 | 118.50 | 116.70 | 118.40 | 118.40 | 56,731 |
| Jan 8, 2024 | 115.50 | 116.80 | 114.30 | 116.80 | 116.80 | 82,688 |
| Jan 5, 2024 | 115.80 | 115.90 | 113.90 | 115.80 | 115.80 | 46,305 |
| Jan 4, 2024 | 115.30 | 116.60 | 115.00 | 116.60 | 116.60 | 57,504 |
| Jan 3, 2024 | 116.90 | 117.10 | 114.50 | 115.30 | 115.30 | 86,519 |
| Jan 2, 2024 | 117.40 | 118.40 | 116.90 | 117.20 | 117.20 | 46,330 |
| Dec 29, 2023 | 118.00 | 118.90 | 117.20 | 117.20 | 117.20 | 38,726 |
| Dec 28, 2023 | 118.20 | 118.70 | 117.00 | 117.80 | 117.80 | 50,997 |
| Dec 27, 2023 | 117.20 | 118.20 | 116.70 | 118.20 | 118.20 | 31,737 |
| Dec 22, 2023 | 117.40 | 118.40 | 117.00 | 117.00 | 117.00 | 34,039 |
| Dec 21, 2023 | 116.60 | 117.40 | 115.90 | 117.40 | 117.40 | 42,349 |
| Dec 20, 2023 | 117.20 | 117.90 | 116.30 | 117.40 | 117.40 | 60,094 |
| Dec 19, 2023 | 117.10 | 117.70 | 115.70 | 117.40 | 117.40 | 73,282 |
| Dec 18, 2023 | 116.40 | 117.50 | 115.90 | 116.70 | 116.70 | 86,281 |
| Dec 15, 2023 | 120.40 | 120.70 | 116.80 | 117.10 | 117.10 | 214,909 |
| Dec 14, 2023 | 118.70 | 121.00 | 118.70 | 120.00 | 120.00 | 97,960 |
| Dec 13, 2023 | 117.50 | 118.70 | 117.40 | 117.50 | 117.50 | 79,916 |
| Dec 12, 2023 | 116.60 | 117.50 | 116.10 | 117.50 | 117.50 | 81,563 |
| Dec 11, 2023 | 116.30 | 117.10 | 116.30 | 116.60 | 116.60 | 66,720 |
| Dec 8, 2023 | 114.20 | 117.10 | 114.00 | 117.00 | 117.00 | 120,680 |
| Dec 7, 2023 | 115.10 | 115.10 | 113.50 | 114.40 | 114.40 | 73,946 |
| Dec 6, 2023 | 113.90 | 115.90 | 113.20 | 115.70 | 115.70 | 96,077 |
| Dec 5, 2023 | 112.90 | 113.60 | 111.50 | 113.50 | 113.50 | 101,014 |
| Dec 4, 2023 | 114.70 | 115.00 | 113.00 | 113.00 | 113.00 | 138,000 |
| Dec 1, 2023 | 113.00 | 114.30 | 112.90 | 113.80 | 113.80 | 157,124 |
| Nov 30, 2023 | 113.30 | 113.80 | 112.30 | 113.10 | 113.10 | 708,962 |
| Nov 29, 2023 | 113.00 | 114.10 | 112.60 | 113.00 | 113.00 | 189,451 |
| Nov 28, 2023 | 113.00 | 114.20 | 112.60 | 113.50 | 113.50 | 113,336 |
| Nov 27, 2023 | 109.90 | 114.60 | 105.30 | 113.40 | 113.40 | 191,344 |
| Nov 24, 2023 | 114.20 | 115.00 | 114.10 | 114.90 | 114.90 | 56,638 |
| Nov 23, 2023 | 115.20 | 115.30 | 114.10 | 114.50 | 114.50 | 65,134 |
| Nov 22, 2023 | 115.00 | 115.40 | 114.40 | 115.00 | 115.00 | 69,528 |
| Nov 21, 2023 | 114.70 | 116.10 | 114.40 | 114.90 | 114.90 | 51,645 |
| Nov 20, 2023 | 115.60 | 116.60 | 115.00 | 115.00 | 115.00 | 58,083 |
| Nov 17, 2023 | 115.80 | 116.60 | 115.10 | 115.80 | 115.80 | 81,209 |
| Nov 16, 2023 | 116.90 | 117.30 | 115.40 | 115.50 | 115.50 | 62,232 |
| Nov 15, 2023 | 114.00 | 117.60 | 114.00 | 117.00 | 117.00 | 181,821 |
| Nov 14, 2023 | 111.10 | 113.60 | 110.50 | 113.20 | 113.20 | 93,988 |
| Nov 13, 2023 | 111.20 | 111.50 | 110.20 | 111.20 | 111.20 | 65,273 |
| Nov 10, 2023 | 110.70 | 110.90 | 109.20 | 110.10 | 110.10 | 43,806 |
| Nov 9, 2023 | 110.80 | 111.70 | 110.50 | 111.50 | 111.50 | 34,827 |
| Nov 8, 2023 | 109.10 | 111.10 | 109.00 | 110.80 | 110.80 | 72,541 |
| Nov 7, 2023 | 110.00 | 111.10 | 109.20 | 109.90 | 109.90 | 59,137 |
| Nov 6, 2023 | 111.90 | 112.50 | 110.20 | 110.50 | 110.50 | 50,386 |
| Nov 3, 2023 | 110.00 | 112.90 | 109.80 | 111.80 | 111.80 | 93,186 |
| Nov 2, 2023 | 105.70 | 109.80 | 105.40 | 109.50 | 109.50 | 81,247 |
| Nov 1, 2023 | 105.90 | 106.10 | 104.70 | 105.00 | 105.00 | 50,587 |
| Oct 31, 2023 | 104.40 | 106.30 | 103.70 | 105.80 | 105.80 | 81,708 |
| Oct 30, 2023 | 104.30 | 105.00 | 103.60 | 103.90 | 103.90 | 49,030 |
| Oct 27, 2023 | 105.20 | 105.30 | 103.20 | 104.10 | 104.10 | 82,830 |
| Oct 26, 2023 | 100.00 | 105.60 | 100.00 | 104.20 | 104.20 | 99,698 |
| Oct 25, 2023 | 103.00 | 103.70 | 102.10 | 103.30 | 103.30 | 50,811 |
| Oct 24, 2023 | 102.20 | 104.30 | 101.40 | 103.40 | 103.40 | 72,485 |
| Oct 23, 2023 | 101.50 | 102.50 | 100.70 | 102.20 | 102.20 | 48,553 |
| Oct 20, 2023 | 101.80 | 102.10 | 100.30 | 101.40 | 101.40 | 61,326 |
| Oct 19, 2023 | 102.50 | 103.60 | 102.10 | 103.00 | 103.00 | 61,229 |
| Oct 18, 2023 | 106.40 | 106.90 | 102.50 | 103.70 | 103.70 | 85,746 |
| Oct 17, 2023 | 105.20 | 107.50 | 105.20 | 107.20 | 107.20 | 62,251 |
| Oct 16, 2023 | 105.80 | 106.40 | 103.60 | 105.70 | 105.70 | 62,414 |
| Oct 13, 2023 | 107.60 | 108.70 | 106.20 | 106.20 | 106.20 | 69,629 |
| Oct 12, 2023 | 108.30 | 108.60 | 106.70 | 107.10 | 107.10 | 52,872 |
| Oct 11, 2023 | 107.70 | 108.00 | 106.80 | 107.90 | 107.90 | 68,746 |
| Oct 10, 2023 | 105.30 | 108.00 | 105.30 | 108.00 | 108.00 | 82,728 |
| Oct 9, 2023 | 106.70 | 107.00 | 104.50 | 104.80 | 104.80 | 68,331 |
| Oct 6, 2023 | 108.70 | 108.90 | 106.10 | 107.50 | 107.50 | 75,836 |
| Oct 5, 2023 | 108.10 | 108.80 | 107.00 | 108.30 | 108.30 | 103,216 |
| Oct 4, 2023 | 105.00 | 108.10 | 104.60 | 107.70 | 107.70 | 121,657 |
| Oct 3, 2023 | 108.60 | 108.60 | 105.90 | 105.90 | 105.90 | 58,170 |
| Oct 2, 2023 | 112.00 | 112.90 | 108.50 | 109.00 | 109.00 | 61,363 |
| Sep 29, 2023 | 111.80 | 113.10 | 111.50 | 111.90 | 111.90 | 473,720 |
| Sep 28, 2023 | 111.40 | 112.40 | 110.00 | 111.10 | 111.10 | 96,070 |
| Sep 27, 2023 | 110.70 | 112.50 | 107.90 | 111.80 | 111.80 | 113,706 |
| Sep 26, 2023 | 111.50 | 112.40 | 110.10 | 111.10 | 111.10 | 66,196 |
| Sep 25, 2023 | 112.00 | 113.80 | 110.90 | 111.50 | 111.50 | 80,077 |
| Sep 22, 2023 | 112.30 | 112.70 | 111.70 | 111.80 | 111.80 | 30,516 |
| Sep 21, 2023 | 114.30 | 114.40 | 112.10 | 113.00 | 113.00 | 58,059 |
| Sep 20, 2023 | 113.90 | 117.00 | 113.80 | 115.20 | 115.20 | 68,044 |
| Sep 19, 2023 | 112.50 | 114.00 | 111.60 | 113.80 | 113.80 | 90,325 |
| Sep 18, 2023 | 114.30 | 114.90 | 111.90 | 112.60 | 112.60 | 60,791 |
| Sep 15, 2023 | 113.80 | 115.10 | 112.80 | 114.90 | 114.90 | 290,744 |
| Sep 14, 2023 | 112.40 | 113.90 | 110.40 | 112.30 | 112.30 | 120,732 |
| Sep 13, 2023 | 116.50 | 116.50 | 113.50 | 113.90 | 113.90 | 110,413 |
| Sep 12, 2023 | 116.80 | 118.70 | 116.50 | 116.70 | 116.70 | 67,202 |
| Sep 11, 2023 | 116.70 | 117.60 | 116.30 | 116.40 | 116.40 | 66,282 |
| Sep 8, 2023 | 117.10 | 117.60 | 115.70 | 116.40 | 116.40 | 72,255 |
| Sep 7, 2023 | 117.50 | 118.20 | 116.20 | 117.10 | 117.10 | 68,003 |
| Sep 6, 2023 | 119.80 | 120.20 | 118.00 | 118.00 | 118.00 | 108,767 |
| Sep 5, 2023 | 122.50 | 122.70 | 120.90 | 121.10 | 121.10 | 32,836 |
| Sep 4, 2023 | 122.50 | 123.20 | 122.40 | 122.50 | 122.50 | 36,381 |
| Sep 1, 2023 | 121.90 | 122.40 | 121.20 | 122.20 | 122.20 | 44,282 |
| Aug 31, 2023 | 122.60 | 123.70 | 121.60 | 121.60 | 121.60 | 184,357 |
| Aug 30, 2023 | 123.10 | 123.50 | 122.10 | 122.30 | 122.30 | 54,828 |
| Aug 29, 2023 | 121.80 | 123.20 | 121.80 | 123.20 | 123.20 | 52,219 |
| Aug 28, 2023 | 120.10 | 121.50 | 119.90 | 121.40 | 121.40 | 50,145 |
| Aug 25, 2023 | 118.00 | 120.20 | 117.60 | 119.00 | 119.00 | 70,076 |
| Aug 24, 2023 | 119.60 | 120.20 | 118.10 | 118.60 | 118.60 | 41,712 |
| Aug 23, 2023 | 119.00 | 119.80 | 118.70 | 119.60 | 119.60 | 38,718 |
| Aug 22, 2023 | 118.90 | 119.40 | 118.20 | 118.60 | 118.60 | 32,068 |
| Aug 21, 2023 | 117.80 | 119.50 | 117.70 | 118.30 | 118.30 | 53,232 |
| Aug 18, 2023 | 119.00 | 119.00 | 116.70 | 117.60 | 117.60 | 77,210 |
| Aug 17, 2023 | 121.50 | 122.90 | 120.60 | 120.60 | 120.60 | 68,623 |
| Aug 16, 2023 | 121.20 | 122.10 | 121.20 | 121.70 | 121.70 | 47,471 |
| Aug 15, 2023 | 122.30 | 122.60 | 120.90 | 121.40 | 121.40 | 37,340 |
| Aug 14, 2023 | 122.60 | 122.90 | 121.50 | 122.20 | 122.20 | 32,535 |
| Aug 11, 2023 | 123.60 | 124.20 | 122.70 | 122.70 | 122.70 | 50,054 |
| Aug 10, 2023 | 123.60 | 124.50 | 123.60 | 124.00 | 124.00 | 52,603 |
| Aug 9, 2023 | 123.40 | 124.60 | 122.70 | 122.80 | 122.80 | 47,213 |
| Aug 8, 2023 | 121.60 | 123.50 | 121.20 | 122.60 | 122.60 | 64,048 |
| Aug 7, 2023 | 122.50 | 123.20 | 122.00 | 122.70 | 122.70 | 37,334 |
| Aug 4, 2023 | 121.50 | 122.70 | 121.40 | 122.20 | 122.20 | 58,213 |
| Aug 3, 2023 | 121.10 | 121.50 | 119.80 | 121.40 | 121.40 | 96,065 |
| Aug 2, 2023 | 123.10 | 123.30 | 121.50 | 121.70 | 121.70 | 90,625 |
| Aug 1, 2023 | 124.40 | 125.30 | 122.70 | 123.70 | 123.70 | 134,660 |
| Jul 31, 2023 | 123.30 | 126.50 | 122.40 | 125.60 | 125.60 | 156,202 |
| Jul 28, 2023 | 127.00 | 127.00 | 121.90 | 123.00 | 123.00 | 196,024 |
| Jul 27, 2023 | 130.00 | 130.30 | 128.30 | 129.10 | 129.10 | 63,879 |
| Jul 26, 2023 | 126.70 | 129.60 | 125.70 | 129.50 | 129.50 | 82,853 |
| Jul 25, 2023 | 126.70 | 127.80 | 126.70 | 126.70 | 126.70 | 50,412 |
| Jul 24, 2023 | 128.30 | 128.30 | 126.60 | 127.20 | 127.20 | 70,907 |
| Jul 21, 2023 | 130.60 | 130.60 | 128.60 | 128.70 | 128.70 | 55,299 |
| Jul 20, 2023 | 130.10 | 130.90 | 129.90 | 130.60 | 130.60 | 50,957 |
| Jul 19, 2023 | 130.40 | 131.40 | 129.70 | 130.40 | 130.40 | 65,939 |
| Jul 18, 2023 | 129.00 | 130.40 | 127.80 | 130.40 | 130.40 | 55,191 |
| Jul 17, 2023 | 128.90 | 130.10 | 128.20 | 129.10 | 129.10 | 37,720 |
| Jul 14, 2023 | 129.70 | 130.40 | 129.10 | 129.40 | 129.40 | 45,360 |
| Jul 13, 2023 | 131.60 | 131.70 | 129.60 | 129.90 | 129.90 | 50,679 |
| Jul 12, 2023 | 131.10 | 131.90 | 129.90 | 131.40 | 131.40 | 47,428 |
| Jul 11, 2023 | 129.50 | 131.70 | 128.80 | 130.90 | 130.90 | 58,167 |
| Jul 10, 2023 | 127.70 | 129.50 | 126.80 | 128.70 | 128.70 | 59,197 |
| Jul 7, 2023 | 126.20 | 128.00 | 124.60 | 128.00 | 128.00 | 59,588 |
| Jul 6, 2023 | 129.40 | 129.40 | 125.50 | 126.20 | 126.20 | 107,809 |
| Jul 5, 2023 | 130.30 | 130.50 | 129.10 | 129.40 | 129.40 | 66,453 |
| Jul 4, 2023 | 131.30 | 132.00 | 130.50 | 130.80 | 130.80 | 35,483 |
| Jul 3, 2023 | 132.00 | 132.60 | 131.30 | 131.60 | 131.60 | 66,918 |
| Jun 30, 2023 | 133.40 | 133.60 | 131.50 | 131.50 | 131.50 | 105,441 |
| Jun 29, 2023 | 133.60 | 133.70 | 132.60 | 132.80 | 132.80 | 47,597 |
| Jun 28, 2023 | 133.50 | 134.00 | 132.80 | 133.60 | 133.60 | 59,802 |
| Jun 27, 2023 | 132.60 | 132.80 | 131.20 | 132.70 | 132.70 | 54,825 |
| Jun 26, 2023 | 132.90 | 133.00 | 130.80 | 131.80 | 131.80 | 50,912 |
| Jun 23, 2023 | 135.40 | 135.40 | 131.50 | 132.10 | 132.10 | 63,179 |
| Jun 22, 2023 | 136.70 | 137.10 | 135.50 | 135.90 | 135.90 | 50,956 |
| Jun 21, 2023 | 137.00 | 137.50 | 136.70 | 137.20 | 137.20 | 39,801 |
| Jun 20, 2023 | 136.60 | 138.10 | 136.10 | 137.10 | 137.10 | 48,741 |
| Jun 19, 2023 | 138.80 | 138.90 | 136.20 | 136.40 | 136.40 | 76,262 |
| Jun 16, 2023 | 139.00 | 139.70 | 138.10 | 139.40 | 139.40 | 170,363 |
| Jun 15, 2023 | 138.40 | 139.10 | 137.70 | 138.80 | 138.80 | 56,989 |
| Jun 14, 2023 | 137.40 | 138.30 | 137.00 | 138.20 | 138.20 | 66,891 |
| Jun 13, 2023 | 137.30 | 138.10 | 136.60 | 137.30 | 137.30 | 69,599 |
| Jun 12, 2023 | 138.00 | 138.10 | 136.90 | 136.90 | 136.90 | 51,925 |
| Jun 9, 2023 | 137.60 | 138.60 | 136.90 | 137.40 | 137.40 | 47,150 |
| Jun 8, 2023 | 139.10 | 139.30 | 137.30 | 137.60 | 137.60 | 47,601 |
| Jun 7, 2023 | 138.60 | 140.00 | 138.60 | 139.30 | 139.30 | 40,699 |
| Jun 6, 2023 | 137.90 | 139.40 | 137.00 | 138.60 | 138.60 | 66,900 |
| Jun 5, 2023 | 3.13 Dividend | |||||
| Jun 5, 2023 | 140.00 | 140.60 | 137.20 | 137.90 | 137.90 | 61,365 |
| Jun 2, 2023 | 143.00 | 144.30 | 142.50 | 142.90 | 139.77 | 86,944 |
| Jun 1, 2023 | 142.40 | 143.20 | 141.10 | 142.40 | 139.28 | 79,140 |
| May 31, 2023 | 141.40 | 144.80 | 140.00 | 142.10 | 138.99 | 509,615 |
| May 30, 2023 | 141.70 | 144.00 | 141.50 | 143.00 | 139.87 | 87,076 |
| May 29, 2023 | 142.90 | 143.40 | 141.90 | 142.00 | 138.89 | 32,139 |
| May 26, 2023 | 141.30 | 142.80 | 140.30 | 142.00 | 138.89 | 53,227 |
| May 25, 2023 | 140.40 | 141.50 | 138.70 | 140.20 | 137.13 | 49,819 |
| May 24, 2023 | 142.10 | 142.10 | 139.60 | 140.10 | 137.03 | 49,117 |
| May 23, 2023 | 145.30 | 145.60 | 143.10 | 143.10 | 139.97 | 92,122 |
| May 22, 2023 | 143.20 | 146.00 | 143.00 | 145.70 | 142.51 | 49,326 |
| May 19, 2023 | 143.50 | 144.60 | 143.00 | 143.10 | 139.97 | 57,028 |
| May 18, 2023 | 145.00 | 146.10 | 142.60 | 143.10 | 139.97 | 68,770 |
| May 17, 2023 | 139.80 | 144.30 | 139.30 | 143.90 | 140.75 | 55,714 |
| May 16, 2023 | 138.50 | 140.10 | 138.50 | 140.10 | 137.03 | 61,578 |
| May 15, 2023 | 141.00 | 141.00 | 138.20 | 138.60 | 135.56 | 70,670 |
| May 12, 2023 | 141.10 | 142.00 | 140.40 | 140.60 | 137.52 | 51,763 |
| May 11, 2023 | 140.40 | 142.80 | 140.20 | 141.00 | 137.91 | 52,828 |
| May 10, 2023 | 141.00 | 141.80 | 139.90 | 140.30 | 137.23 | 36,169 |
| May 9, 2023 | 141.80 | 142.50 | 139.70 | 141.00 | 137.91 | 49,893 |
| May 8, 2023 | 142.00 | 143.60 | 142.00 | 142.10 | 138.99 | 63,066 |
| May 5, 2023 | 141.40 | 142.90 | 140.60 | 142.40 | 139.28 | 96,216 |
| May 4, 2023 | 143.20 | 143.20 | 140.20 | 141.00 | 137.91 | 138,575 |
| May 3, 2023 | 142.40 | 144.00 | 140.90 | 143.40 | 140.26 | 98,779 |
| May 2, 2023 | 143.50 | 145.70 | 141.40 | 141.70 | 138.60 | 190,616 |
| Apr 28, 2023 | 142.60 | 144.10 | 142.10 | 144.10 | 140.94 | 107,991 |
| Apr 27, 2023 | 137.40 | 143.40 | 136.70 | 141.90 | 138.79 | 136,515 |
| Apr 26, 2023 | 137.50 | 138.80 | 135.70 | 137.50 | 134.49 | 82,496 |
| Apr 25, 2023 | 137.30 | 138.40 | 136.70 | 137.80 | 134.78 | 56,263 |
Related Tickers
AENA.MC Aena S.M.E., S.A.
175.90
+0.11%
FHZN.SW Flughafen Zürich AG
186.00
-1.06%
FRA.DE Fraport AG
46.62
-0.17%
FRA.VI Fraport AG
46.56
0.00%
000089.SZ Shenzhen Airport Co., Ltd.
7.17
+5.44%
ANNSF Aena S.M.E., S.A.
188.02
-0.08%
FLU.VI Flughafen Wien Aktiengesellschaft
50.40
0.00%
600009.SS Shanghai International Airport Co., Ltd.
36.99
+1.40%
0357.HK Hainan Meilan International Airport Company Limited
7.420
+1.37%
0694.HK Beijing Capital International Airport Company Limited
2.430
0.00%