UKYE.F - Ardagh Group S.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201914.8014.8014.8014.8014.8013
Aug 20, 201914.8014.8014.8014.8014.80-
Aug 19, 201914.8014.8014.8014.8014.80-
Aug 16, 201914.8014.8014.8014.8014.80-
Aug 15, 201914.7014.7014.7014.7014.70-
Aug 15, 20190.14 Dividend
Aug 14, 201915.4015.4015.4015.4015.26-
Aug 13, 201914.8015.3014.8015.3015.16-
Aug 12, 201914.8014.8014.8014.8014.67-
Aug 09, 201915.1015.1015.1015.1014.96-
Aug 08, 201914.8014.8014.8014.8014.67-
Aug 07, 201914.7014.8014.7014.8014.67-
Aug 06, 201914.6014.6014.6014.6014.47-
Aug 05, 201914.6014.6014.6014.6014.47-
Aug 02, 201914.8014.8014.8014.8014.67-
Aug 01, 201914.6014.6014.6014.6014.47-
Jul 31, 201914.4014.4014.4014.4014.27-
Jul 30, 201914.7014.7014.7014.7014.57-
Jul 29, 201914.8014.8014.8014.8014.67-
Jul 26, 201914.9014.9014.9014.9014.76-
Jul 25, 201915.4015.4015.3015.3015.16-
Jul 24, 201915.3016.2015.3016.2016.0513
Jul 23, 201914.8014.8014.8014.8014.67-
Jul 22, 201915.0016.0015.0015.0014.861
Jul 19, 201915.1015.1015.1015.1014.96-
Jul 18, 201915.3015.3015.3015.3015.16-
Jul 17, 201915.7015.7015.7015.7015.56-
Jul 16, 201915.6016.0015.6016.0015.85-
Jul 15, 201916.3016.3016.3016.3016.15-
Jul 12, 201917.7017.7016.0016.3016.1550
Jul 11, 201917.9017.9016.7016.7016.55375
Jul 10, 201915.7017.1015.7017.1016.94150
Jul 09, 201915.4016.5015.4015.4015.26530
Jul 08, 201915.3015.3015.3015.3015.16-
Jul 05, 201915.2015.3015.2015.3015.16-
Jul 04, 201915.7015.7015.7015.7015.56-
Jul 03, 201916.9016.9015.7015.7015.5640
Jul 02, 201914.9015.3014.9015.3015.16-
Jul 01, 201915.1016.1014.8014.8014.67128
Jun 28, 201914.2014.6014.2014.6014.47-
Jun 27, 201914.1014.1014.1014.1013.97-
Jun 26, 201914.1015.0014.1015.0014.86140
Jun 25, 201913.7013.9013.7013.9013.77-
Jun 24, 201913.7013.7013.7013.7013.58-
Jun 21, 201913.9013.9013.9013.9013.77-
Jun 20, 201913.9014.3013.9014.2014.07-
Jun 19, 201913.6013.6013.6013.6013.48-
Jun 18, 201913.2013.3013.2013.3013.18-
Jun 17, 201913.1014.1013.1013.9013.77359
Jun 14, 201913.3013.4013.3013.4013.28-
Jun 13, 201913.3013.3013.3013.3013.18-
Jun 12, 201913.0013.0013.0013.0012.88-
Jun 11, 201912.9012.9012.8012.9012.78-
Jun 07, 201912.8013.5012.8013.5013.3835
Jun 06, 201912.7012.8012.7012.8012.68-
Jun 05, 201912.8012.8012.8012.8012.68-
Jun 04, 201912.3012.3012.3012.3012.19-
Jun 03, 201912.4012.4012.4012.4012.29-
May 31, 201912.5012.5012.5012.5012.39-
May 30, 201912.7012.7012.4012.4012.29-
May 29, 201912.8012.8012.8012.8012.68-
May 28, 201912.8012.8012.8012.8012.68-
May 27, 201912.8012.8012.8012.8012.68-
May 24, 201912.7012.8012.7012.8012.68-
May 23, 201912.9012.9012.9012.9012.78-
May 22, 201912.8013.1012.8013.1012.98-
May 21, 201912.9013.2012.9013.2013.08-
May 20, 201912.7012.7012.7012.7012.58-
May 17, 201912.5012.5012.5012.5012.39-
May 16, 201912.2012.2012.2012.2012.09-
May 16, 20190.14 Dividend
May 15, 201912.2012.3012.2012.3012.05-
May 14, 201912.4012.4012.4012.4012.15-
May 13, 201912.2012.2012.1012.1011.85-
May 10, 201912.2012.2012.2012.2011.95-
May 09, 201912.2012.2012.2012.2011.95-
May 08, 201912.3012.3012.3012.3012.05-
May 07, 201912.0012.0012.0012.0011.76-
May 06, 201911.9011.9011.9011.9011.66-
May 03, 201911.9011.9011.9011.9011.66-
May 02, 201911.9011.9011.9011.9011.66-
Apr 30, 201912.0012.0012.0012.0011.76-
Apr 29, 201912.1012.1012.1012.1011.85-
Apr 26, 201911.8012.2011.8012.2011.95-
Apr 25, 201912.2012.2012.2012.2011.95-
Apr 24, 201912.3012.3012.3012.3012.05-
Apr 23, 201912.0012.0012.0012.0011.76-
Apr 18, 201911.9011.9011.9011.9011.66-
Apr 17, 201911.9011.9011.9011.9011.66-
Apr 16, 201911.9012.0011.9012.0011.76-
Apr 15, 201911.9011.9011.9011.9011.66-
Apr 12, 201911.9011.9011.9011.9011.66-
Apr 11, 201911.9011.9011.9011.9011.66-
Apr 10, 201911.9011.9011.8011.8011.56-
Apr 09, 201911.9011.9011.9011.9011.66-
Apr 08, 201911.9011.9011.9011.9011.66-
Apr 05, 201911.9012.1011.9012.1011.85-
Apr 04, 201911.9011.9011.9011.9011.66-
Apr 03, 201911.8011.8011.8011.8011.56-
Apr 02, 201912.0012.1012.0012.1011.85-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...