UKYE.F - Ardagh Group S.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201913.7013.9013.7013.9013.90359
Jun 24, 201913.7013.7013.7013.7013.70-
Jun 21, 201913.9013.9013.9013.9013.90-
Jun 20, 201913.9014.3013.9014.2014.20-
Jun 19, 201913.6013.6013.6013.6013.60-
Jun 18, 201913.2013.3013.2013.3013.30-
Jun 17, 201913.1014.1013.1013.9013.90359
Jun 14, 201913.3013.4013.3013.4013.40-
Jun 13, 201913.3013.3013.3013.3013.30-
Jun 12, 201913.0013.0013.0013.0013.00-
Jun 11, 201912.9012.9012.8012.9012.90-
Jun 07, 201912.8013.5012.8013.5013.5035
Jun 06, 201912.7012.8012.7012.8012.80-
Jun 05, 201912.8012.8012.8012.8012.80-
Jun 04, 201912.3012.3012.3012.3012.30-
Jun 03, 201912.4012.4012.4012.4012.40-
May 31, 201912.5012.5012.5012.5012.50-
May 30, 201912.7012.7012.4012.4012.40-
May 29, 201912.8012.8012.8012.8012.80-
May 28, 201912.8012.8012.8012.8012.80-
May 27, 201912.8012.8012.8012.8012.80-
May 24, 201912.7012.8012.7012.8012.80-
May 23, 201912.9012.9012.9012.9012.90-
May 22, 201912.8013.1012.8013.1013.10-
May 21, 201912.9013.2012.9013.2013.20-
May 20, 201912.7012.7012.7012.7012.70-
May 17, 201912.5012.5012.5012.5012.50-
May 16, 201912.2012.2012.2012.2012.20-
May 16, 20190.14 Dividend
May 15, 201912.2012.3012.2012.3012.16-
May 14, 201912.4012.4012.4012.4012.26-
May 13, 201912.2012.2012.1012.1011.96-
May 10, 201912.2012.2012.2012.2012.06-
May 09, 201912.2012.2012.2012.2012.06-
May 08, 201912.3012.3012.3012.3012.16-
May 07, 201912.0012.0012.0012.0011.86-
May 06, 201911.9011.9011.9011.9011.76-
May 03, 201911.9011.9011.9011.9011.76-
May 02, 201911.9011.9011.9011.9011.76-
Apr 30, 201912.0012.0012.0012.0011.86-
Apr 29, 201912.1012.1012.1012.1011.96-
Apr 26, 201911.8012.2011.8012.2012.06-
Apr 25, 201912.2012.2012.2012.2012.06-
Apr 24, 201912.3012.3012.3012.3012.16-
Apr 23, 201912.0012.0012.0012.0011.86-
Apr 18, 201911.9011.9011.9011.9011.76-
Apr 17, 201911.9011.9011.9011.9011.76-
Apr 16, 201911.9012.0011.9012.0011.86-
Apr 15, 201911.9011.9011.9011.9011.76-
Apr 12, 201911.9011.9011.9011.9011.76-
Apr 11, 201911.9011.9011.9011.9011.76-
Apr 10, 201911.9011.9011.8011.8011.67-
Apr 09, 201911.9011.9011.9011.9011.76-
Apr 08, 201911.9011.9011.9011.9011.76-
Apr 05, 201911.9012.1011.9012.1011.96-
Apr 04, 201911.9011.9011.9011.9011.76-
Apr 03, 201911.8011.8011.8011.8011.67-
Apr 02, 201912.0012.1012.0012.1011.96-
Apr 01, 201911.2011.2011.2011.2011.07-
Mar 29, 201911.3011.3011.3011.3011.17-
Mar 28, 201911.2011.2011.2011.2011.07-
Mar 27, 201911.2011.3011.2011.3011.17-
Mar 26, 201911.7011.7011.2011.2011.0744
Mar 25, 201911.0011.2011.0011.2011.07-
Mar 22, 201911.1011.8011.1011.8011.6760
Mar 21, 201911.1011.3011.1011.3011.17-
Mar 20, 201911.4011.4011.2011.2011.07-
Mar 19, 201911.1011.8011.1011.8011.67450
Mar 18, 201911.1011.2011.1011.2011.07-
Mar 15, 201911.2011.2011.2011.2011.07-
Mar 14, 201911.3011.3011.3011.3011.17-
Mar 13, 201911.7011.7011.7011.7011.57-
Mar 12, 201911.5011.5011.5011.5011.37-
Mar 11, 201911.5011.5011.5011.5011.37-
Mar 08, 201911.3011.3011.3011.3011.17-
Mar 07, 201911.5011.5011.5011.5011.37-
Mar 06, 201911.3011.3011.3011.3011.17-
Mar 05, 201911.4011.5011.4011.5011.37-
Mar 04, 201911.3011.5011.3011.5011.37-
Mar 01, 201911.1011.1011.1011.1010.97-
Feb 28, 201911.3011.3011.3011.3011.17360
Feb 27, 201911.3011.3011.1011.1010.97-
Feb 26, 201911.6011.6011.6011.6011.47-
Feb 26, 20190.14 Dividend
Feb 25, 201911.1011.1011.1011.1010.84-
Feb 22, 201911.1011.1011.1011.1010.84-
Feb 21, 201911.3011.6011.3011.6011.32180
Feb 20, 201911.1011.1011.1011.1010.84-
Feb 19, 201911.2011.2011.2011.2010.93-
Feb 18, 201911.1011.1011.1011.1010.84-
Feb 15, 201911.0011.3011.0011.3011.03360
Feb 14, 201911.1011.1011.1011.1010.84-
Feb 13, 201910.7010.7010.7010.7010.44-
Feb 12, 201910.6010.8010.6010.8010.54-
Feb 11, 201910.6010.6010.6010.6010.35-
Feb 08, 201910.3010.4010.3010.4010.15-
Feb 07, 201910.5010.5010.5010.5010.25-
Feb 06, 201910.6010.6010.6010.6010.35-
Feb 05, 201910.7010.7010.7010.7010.44-
Feb 04, 201910.4010.4010.4010.4010.15-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...