Hamburg - Delayed Quote EUR

Aena SME SA (A44.HM)

235.40
+2.40
+(1.03%)
At close: May 16 at 5:25:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 2025233.80235.40233.80235.40235.40-
May 15, 2025228.00233.00228.00233.00233.00-
May 14, 2025227.40228.20227.40228.20228.20-
May 13, 2025225.40227.80225.40227.80227.80-
May 12, 2025231.20231.20225.40225.40225.40-
May 9, 2025230.20230.20229.20229.20229.20-
May 8, 2025232.20232.20228.40228.40228.40-
May 7, 2025233.20233.20231.00231.00231.00-
May 6, 2025229.20232.80229.20232.80232.80-
May 5, 2025228.00230.00228.00230.00230.00-
May 2, 2025222.00227.40222.00227.40227.40-
Apr 30, 2025216.00219.20216.00219.20219.20-
Apr 29, 2025213.80215.20213.80215.20215.20-
Apr 28, 2025215.60216.20215.60216.20216.20-
Apr 25, 2025215.80216.20215.80216.20216.20-
Apr 24, 2025211.00214.60211.00214.60214.60-
Apr 23, 2025215.20215.20211.40211.40211.40-
Apr 22, 2025 9.76 Dividend
Apr 22, 2025207.40210.20207.40210.20210.20-
Apr 17, 2025216.20218.80216.20218.80209.04-
Apr 16, 2025211.60216.20211.60216.20206.56-
Apr 15, 2025210.60215.00210.60215.00205.41-
Apr 14, 2025212.20212.20211.20211.20201.78-
Apr 11, 2025210.00210.00207.40207.40198.15-
Apr 10, 2025200.20213.00200.20208.20198.9140
Apr 9, 2025200.20200.20200.20200.20191.27-
Apr 8, 2025210.00210.00207.40207.40198.15-
Apr 7, 2025207.40207.40207.40207.40198.15-
Apr 4, 2025223.00223.00216.20216.20206.56-
Apr 3, 2025217.20223.60217.20223.60213.63-
Apr 2, 2025218.00221.60218.00221.60211.72-
Apr 1, 2025217.40219.00217.40219.00209.23-
Mar 31, 2025217.40217.40217.40217.40207.70-
Mar 28, 2025218.00219.00218.00219.00209.23-
Mar 27, 2025217.00219.20217.00219.20209.42-
Mar 26, 2025219.00219.00218.60218.60208.85-
Mar 25, 2025216.20219.00216.20219.00209.23-
Mar 24, 2025219.20219.20217.00217.00207.32-
Mar 21, 2025217.80218.00217.80218.00208.28-
Mar 20, 2025218.00219.20218.00219.20209.42-
Mar 19, 2025218.80218.80217.80217.80208.08-
Mar 18, 2025217.60218.20217.60218.20208.47-
Mar 17, 2025213.00216.80213.00216.80207.13-
Mar 14, 2025211.40214.80211.40214.80205.22-
Mar 13, 2025211.40211.40210.40210.40201.01-
Mar 12, 2025218.60218.60211.00211.00201.59-
Mar 11, 2025218.20218.20216.40216.40206.75-
Mar 10, 2025218.20218.20217.20217.20207.51-
Mar 7, 2025210.80216.60210.80216.60206.94-
Mar 6, 2025217.40217.40211.80211.80202.35-
Mar 5, 2025220.80220.80215.40215.40205.796
Mar 4, 2025213.80216.20213.80216.20206.56-
Mar 3, 2025215.40216.40215.40216.40206.75-
Feb 28, 2025211.00214.00211.00214.00204.45-
Feb 27, 2025214.00214.00213.80213.80204.26-
Feb 26, 2025217.40217.40215.40215.40205.79-
Feb 25, 2025212.00216.00212.00216.00206.36-
Feb 24, 2025212.80212.80212.80212.80203.31-
Feb 21, 2025211.20211.20210.80210.80201.40-
Feb 20, 2025215.00215.00211.40211.40201.97-
Feb 19, 2025219.40219.40215.20215.20205.60-
Feb 18, 2025219.00220.80219.00220.80210.95-
Feb 17, 2025219.80219.80219.40219.40209.61-
Feb 14, 2025219.40220.00219.40219.40209.615
Feb 13, 2025221.60221.60219.20219.20209.42-
Feb 12, 2025219.00219.00218.80218.80209.04-
Feb 11, 2025218.60218.60218.60218.60208.85-
Feb 10, 2025216.40218.60216.40218.60208.851
Feb 7, 2025211.60216.20211.60216.20206.56-
Feb 6, 2025212.40212.40211.40211.40201.97-
Feb 5, 2025207.40211.40207.40211.40201.9720
Feb 4, 2025206.20208.60206.20208.60199.29-
Feb 3, 2025202.80206.00202.80206.00196.81-
Jan 31, 2025208.00208.80208.00208.80199.49-
Jan 30, 2025205.20208.60205.20208.60199.29-
Jan 29, 2025205.20205.20203.20203.20194.14-
Jan 28, 2025202.00204.00202.00204.00194.90-
Jan 27, 2025199.80202.80199.80202.80193.75-
Jan 24, 2025204.20204.20202.40202.40193.37-
Jan 23, 2025199.90203.80199.90203.80194.71-
Jan 22, 2025200.80200.80199.50199.50190.60-
Jan 21, 2025199.20201.00199.20201.00192.03-
Jan 20, 2025200.00200.00200.00200.00191.08-
Jan 17, 2025196.00200.40196.00200.40191.46-
Jan 16, 2025196.70196.70195.00195.00186.30-
Jan 15, 2025196.20196.20195.00195.00186.30-
Jan 14, 2025196.90196.90196.30196.30187.54-
Jan 13, 2025198.00198.00195.90195.90187.16-
Jan 10, 2025200.60200.60198.30198.30189.45-
Jan 9, 2025199.60202.00199.60202.00192.99-
Jan 8, 2025201.40201.40200.00200.00191.08-
Jan 7, 2025199.60201.40199.60201.40192.42-
Jan 6, 2025202.60202.60200.60200.60191.65-
Jan 3, 2025201.20201.80201.20201.80192.803
Jan 2, 2025196.50201.00196.50201.00192.03-
Dec 30, 2024197.40197.40197.40197.40188.59-
Dec 27, 2024196.80198.40196.80198.40189.55-
Dec 23, 2024198.60198.60197.90197.90189.07-
Dec 20, 2024195.40199.20195.40199.20190.31-
Dec 19, 2024195.60196.80195.60196.80188.02-
Dec 18, 2024198.30198.70198.30198.70189.84-
Dec 17, 2024200.40200.40198.80198.80189.93-
Dec 16, 2024199.30200.60199.30200.60191.65-
Dec 13, 2024200.80200.80199.40199.40190.51-
Dec 12, 2024197.90200.80197.90200.80191.84-
Dec 11, 2024197.00197.70197.00197.70188.8830
Dec 10, 2024200.20200.40200.20200.40191.46-
Dec 9, 2024206.80206.80201.20201.20192.23-
Dec 6, 2024204.40204.40204.00204.00194.90-
Dec 5, 2024209.60209.60205.20205.20196.05-
Dec 4, 2024208.80210.40208.80210.40201.01-
Dec 3, 2024208.20209.20207.80209.20199.8750
Dec 2, 2024203.20207.60203.20207.60198.34-
Nov 29, 2024203.20205.40203.20205.40196.24-
Nov 28, 2024203.40203.60203.40203.60194.52-
Nov 27, 2024200.60202.40200.60202.40193.37-
Nov 26, 2024200.80200.80200.20200.20191.27-
Nov 25, 2024200.80203.00200.80203.00193.94-
Nov 22, 2024200.00200.60200.00200.60191.65-
Nov 21, 2024201.60201.60199.60199.60190.70-
Nov 20, 2024199.10200.20199.10200.20191.27-
Nov 19, 2024198.00198.00197.30197.30188.50-
Nov 18, 2024198.30198.30197.70197.70188.88-
Nov 15, 2024194.80198.00194.80198.00189.17-
Nov 14, 2024195.10196.50195.10196.50187.73-
Nov 13, 2024196.30196.30195.20195.20186.49-
Nov 12, 2024197.80197.80196.50196.50187.73-
Nov 11, 2024200.00200.00199.90199.90190.98-
Nov 8, 2024198.70199.30198.70199.30190.41-
Nov 7, 2024201.80201.80198.00198.00189.17-
Nov 6, 2024201.60201.60201.60201.60192.61-
Nov 5, 2024202.00202.00200.60200.60191.65-
Nov 4, 2024206.20206.20201.80201.80192.80-
Nov 1, 2024202.80204.60202.80204.60195.47-
Oct 31, 2024203.20203.20202.60202.60193.56-
Oct 30, 2024206.00206.00204.20204.20195.09-
Oct 29, 2024207.60207.60206.00206.00196.81-
Oct 28, 2024205.40207.00205.40207.00197.77-
Oct 25, 2024203.40204.40203.40204.40195.28-
Oct 24, 2024202.80204.20202.80204.20195.09-
Oct 23, 2024202.40202.80202.40202.80193.75-
Oct 22, 2024202.40202.40202.40202.40193.37-
Oct 21, 2024203.40204.00203.20203.20194.1410
Oct 18, 2024204.80204.80204.20204.20195.09-
Oct 17, 2024208.00208.00204.40204.40195.28-
Oct 16, 2024205.80208.00205.80208.00198.72-
Oct 15, 2024202.40205.80202.40205.80196.62-
Oct 14, 2024198.90201.80198.90201.80192.80-
Oct 11, 2024198.40198.50198.40198.50189.65-
Oct 10, 2024202.00202.00200.00200.00191.08-
Oct 9, 2024201.40201.80201.40201.80192.80-
Oct 8, 2024196.30201.00196.30201.00192.03-
Oct 7, 2024198.30198.80198.30198.80189.93-
Oct 4, 2024198.30198.30197.70197.70188.88-
Oct 3, 2024194.90197.10194.90197.10188.31-
Oct 2, 2024197.30197.30195.80195.80187.07-
Oct 1, 2024197.90197.90196.10196.10187.35-
Sep 30, 2024200.20200.20197.50197.50188.69-
Sep 27, 2024198.40200.20198.40200.20191.27-
Sep 26, 2024200.00200.00198.40198.40189.55-
Sep 25, 2024197.30197.80197.30197.80188.98-
Sep 24, 2024200.60200.60198.70198.70189.84-
Sep 23, 2024197.60199.70197.60199.70190.79-
Sep 20, 2024196.00196.00196.00196.00187.26-
Sep 19, 2024197.40197.50197.40197.50188.69-
Sep 18, 2024194.20196.20194.20196.20187.45-
Sep 17, 2024192.40194.70192.40194.70186.02-
Sep 16, 2024190.90191.20190.90191.20182.67-
Sep 13, 2024189.80191.10189.80191.10182.58-
Sep 12, 2024190.40190.40188.90188.90180.47-
Sep 11, 2024185.90187.50185.90187.50179.14-
Sep 10, 2024184.60185.10184.60185.10176.84-
Sep 9, 2024183.10184.50183.10184.50176.27-
Sep 6, 2024182.40183.20182.40183.20175.03-
Sep 5, 2024180.50182.80180.50182.80174.65-
Sep 4, 2024180.50181.40180.50181.40173.31-
Sep 3, 2024182.90182.90182.20182.20174.07-
Sep 2, 2024182.70183.20182.70183.20175.03-
Aug 30, 2024180.60182.00180.60182.00173.88-
Aug 29, 2024179.80180.90179.80180.90172.83-
Aug 28, 2024179.90179.90179.90179.90171.88-
Aug 27, 2024177.60179.00177.60179.00171.02-
Aug 26, 2024177.70177.70177.40177.40169.49-
Aug 23, 2024176.90178.00176.90178.00170.06-
Aug 22, 2024176.60177.00176.60177.00169.10-
Aug 21, 2024175.60175.60175.60175.60167.77-
Aug 20, 2024175.70175.70175.70175.70167.86-
Aug 19, 2024174.20174.20174.20174.20166.43-
Aug 16, 2024174.70174.70174.70174.70166.91-
Aug 15, 2024174.50174.50174.50174.50166.72-
Aug 14, 2024176.60176.60176.60176.60168.72-
Aug 13, 2024174.40174.40174.40174.40166.62-
Aug 12, 2024173.50173.50173.10173.10165.3820
Aug 9, 2024171.30171.30171.30171.30163.66-
Aug 8, 2024169.00169.00169.00169.00161.46-
Aug 7, 2024167.60167.60167.60167.60160.12-
Aug 6, 2024167.80167.80167.80167.80160.31-
Aug 5, 2024166.10166.10166.10166.10158.69-
Aug 2, 2024168.60168.60168.60168.60161.08-
Aug 1, 2024176.10176.10176.10176.10168.24-
Jul 31, 2024188.00188.00188.00188.00179.61-
Jul 30, 2024187.10187.10187.10187.10178.75-
Jul 29, 2024186.10186.10186.10186.10177.80-
Jul 26, 2024184.30184.30184.30184.30176.08-
Jul 25, 2024183.10183.10183.10183.10174.93-
Jul 24, 2024184.80184.80184.80184.80176.56-
Jul 23, 2024186.10186.10186.10186.10177.80-
Jul 22, 2024190.70190.70190.70190.70182.19-
Jul 19, 2024190.60190.60190.60190.60182.10-
Jul 18, 2024191.80191.80191.80191.80183.24-
Jul 17, 2024192.40192.40192.40192.40183.82-
Jul 16, 2024192.50192.50192.50192.50183.91-
Jul 15, 2024191.30191.30191.30191.30182.77-
Jul 12, 2024192.50192.50192.50192.50183.91-
Jul 11, 2024191.00191.00191.00191.00182.48-
Jul 10, 2024187.90187.90187.90187.90179.52-
Jul 9, 2024189.40189.40189.40189.40180.95-
Jul 8, 2024189.50189.50189.50189.50181.05-
Jul 5, 2024191.10191.10191.10191.10182.58-
Jul 4, 2024191.10191.10191.10191.10182.58-
Jul 3, 2024189.00189.00189.00189.00180.57-
Jul 2, 2024188.60188.60188.60188.60180.19-
Jul 1, 2024190.40190.40190.40190.40181.91-
Jun 28, 2024188.60188.60188.60188.60180.19-
Jun 27, 2024187.90187.90187.90187.90179.52-
Jun 26, 2024187.50187.50187.50187.50179.14-
Jun 25, 2024187.50187.50187.50187.50179.14-
Jun 24, 2024187.30187.30187.30187.30178.95-
Jun 21, 2024185.40185.40185.40185.40177.13-
Jun 20, 2024185.90185.90185.90185.90177.61-
Jun 19, 2024184.60184.60184.60184.60176.37-
Jun 18, 2024184.60184.60184.60184.60176.37-
Jun 17, 2024185.30185.30185.30185.30177.03-
Jun 14, 2024185.80185.80185.80185.80177.51-
Jun 13, 2024185.80185.80185.80185.80177.51-
Jun 12, 2024181.80181.80181.80181.80173.69-
Jun 11, 2024181.10181.10181.10181.10173.02-
Jun 10, 2024183.50183.50183.50183.50175.31-
Jun 7, 2024182.20182.20182.20182.20174.07-
Jun 6, 2024180.20180.20180.20180.20172.16-
Jun 5, 2024181.80181.80181.80181.80173.69-
Jun 4, 2024181.60181.60181.60181.60173.50-
Jun 3, 2024181.40181.40181.40181.40173.31-
May 31, 2024179.90179.90179.90179.90171.88-
May 30, 2024176.20176.20176.20176.20168.34-
May 29, 2024176.80176.80176.80176.80168.91-
May 28, 2024178.40178.40178.40178.40170.44-
May 27, 2024177.00177.00177.00177.00169.10-
May 24, 2024179.80179.80179.80179.80171.78-
May 23, 2024179.10179.10179.10179.10171.11-
May 22, 2024178.70178.70178.70178.70170.73-
May 21, 2024177.70177.70177.70177.70169.77-
May 20, 2024178.20178.20178.20178.20170.25-
May 17, 2024180.20180.20180.20180.20172.16-
May 16, 2024181.60181.60181.60181.60173.50-