AEW UK REIT PLC (AEWU)

AEWU
🏛️ Royaume-Uni →
109.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 100.86 101.80 100.00 101.00 0.2M
2023-12-28 100.63 101.80 100.40 101.40 0.1M
2023-12-27 100.87 101.80 100.00 100.20 0.5M
2023-12-22 102.00 102.00 100.20 100.60 0.1M
2023-12-21 100.50 102.00 99.52 100.80 0.1M
2023-12-20 97.90 102.00 97.90 100.40 0.3M
2023-12-19 97.90 102.01 97.90 102.00 0.4M
2023-12-18 97.90 99.90 97.90 99.80 0.3M
2023-12-15 96.50 99.20 96.50 99.20 0.4M
2023-12-14 96.50 98.60 96.50 97.90 0.5M
2023-12-13 95.80 97.70 95.80 96.30 0.5M
2023-12-12 95.80 98.00 95.80 96.50 0.2M
2023-12-11 95.80 98.60 95.80 97.20 0.2M
2023-12-08 95.80 98.60 95.80 96.30 0.3M
2023-12-07 95.80 98.50 95.80 96.90 0.1M
2023-12-06 95.80 98.50 95.80 97.40 0.3M
2023-12-05 95.00 98.60 95.00 97.70 0.2M
2023-12-04 95.40 98.50 95.00 95.30 1.0M
2023-12-01 96.30 99.10 95.00 97.40 0.7M
2023-11-30 100.60 100.80 96.30 96.30 0.4M
2023-11-29 98.20 101.00 97.90 98.00 0.3M
2023-11-28 101.00 101.00 97.80 97.80 0.6M
2023-11-27 98.70 101.20 98.70 100.40 0.2M
2023-11-24 101.40 101.60 98.80 100.80 0.2M
2023-11-23 102.00 102.00 98.95 100.20 0.1M
2023-11-22 99.96 101.60 99.30 100.20 0.4M
2023-11-21 99.52 101.80 99.44 99.50 0.0M
2023-11-20 98.10 100.40 98.00 100.40 0.1M
2023-11-17 98.70 100.20 98.00 100.20 0.2M
2023-11-16 99.58 103.20 98.70 98.70 0.1M
2023-11-15 101.00 104.20 100.00 100.20 0.6M
2023-11-14 96.67 101.00 95.60 100.20 0.7M
2023-11-13 96.93 98.00 95.22 97.00 0.1M
2023-11-10 97.80 97.90 95.00 96.20 0.2M
2023-11-09 95.90 96.70 95.20 95.60 0.1M
2023-11-08 97.90 97.90 95.90 96.00 0.1M
2023-11-07 98.00 98.00 96.00 96.50 0.1M
2023-11-06 97.90 98.00 96.20 96.50 0.2M
2023-11-03 96.25 98.50 96.25 98.00 0.5M
2023-11-02 93.39 97.20 93.30 96.90 0.7M
2023-11-01 93.20 94.80 93.20 93.80 0.3M
2023-10-31 94.00 94.90 93.49 93.70 0.4M
2023-10-30 94.00 96.80 93.20 93.20 0.3M
2023-10-27 97.80 97.80 94.00 94.00 0.3M
2023-10-26 96.54 98.20 94.20 94.20 0.5M
2023-10-25 98.80 98.80 96.20 96.50 0.2M
2023-10-24 98.39 100.40 97.80 98.20 0.7M
2023-10-23 98.50 100.40 97.40 98.00 0.5M
2023-10-20 99.73 100.40 97.10 98.90 0.4M
2023-10-19 99.80 100.40 97.00 98.90 0.2M
2023-10-18 99.71 100.40 98.41 100.20 0.1M
2023-10-17 99.23 100.40 98.06 100.40 0.3M
2023-10-16 100.15 100.80 97.60 99.00 0.3M
2023-10-13 99.00 99.00 97.60 99.00 0.1M
2023-10-12 97.70 100.80 97.70 99.60 0.2M
2023-10-11 99.70 101.00 99.01 100.80 0.4M
2023-10-10 99.60 99.60 97.50 99.50 0.1M
2023-10-09 97.00 99.50 96.50 97.70 0.2M
2023-10-06 96.91 99.60 96.91 99.60 0.2M
2023-10-05 96.88 99.10 96.60 99.10 0.1M
2023-10-04 99.00 99.00 96.30 97.20 0.3M
2023-10-03 97.04 99.30 96.83 98.50 0.2M
2023-10-02 98.72 99.40 97.00 97.90 0.2M
2023-09-29 98.10 99.50 97.56 98.40 0.1M
2023-09-28 98.66 100.80 97.00 98.00 0.2M
2023-09-27 101.27 101.80 98.30 98.30 0.4M
2023-09-26 100.14 101.80 99.80 99.90 1.4M
2023-09-25 101.35 101.80 99.80 100.20 0.2M
2023-09-22 101.80 102.00 99.80 101.00 0.2M
2023-09-21 99.42 101.40 97.40 101.00 0.3M
2023-09-20 99.64 100.40 98.43 100.20 0.3M
2023-09-19 99.84 100.40 98.70 99.40 0.1M
2023-09-18 99.20 100.40 99.00 100.00 0.2M
2023-09-15 99.99 100.80 99.40 100.20 0.5M
2023-09-14 99.10 100.80 96.60 100.20 0.5M
2023-09-13 99.03 99.70 97.60 98.50 0.2M
2023-09-12 95.70 99.30 95.70 99.00 0.4M
2023-09-11 96.81 98.70 95.60 98.70 0.4M
2023-09-08 99.00 99.00 97.50 98.90 0.2M
2023-09-07 97.50 98.90 97.50 98.60 0.1M
2023-09-06 97.50 99.00 97.50 98.20 0.3M
2023-09-05 98.78 99.00 97.50 97.80 0.5M
2023-09-04 98.28 99.50 97.60 99.00 0.3M
2023-09-01 97.72 99.40 97.70 97.90 0.4M
2023-08-31 98.60 99.39 95.60 98.50 0.2M
2023-08-30 97.50 98.60 95.60 98.10 0.4M
2023-08-29 96.58 98.50 95.95 96.60 0.1M
2023-08-25 97.00 97.00 94.60 95.80 0.2M
2023-08-24 93.89 97.10 93.00 94.80 0.1M
2023-08-23 95.50 96.10 93.40 96.10 0.2M
2023-08-22 95.70 95.70 94.00 95.00 0.2M
2023-08-21 97.10 97.50 93.60 93.60 0.4M
2023-08-18 96.10 97.90 95.20 95.20 0.5M
2023-08-17 97.50 98.50 96.10 96.20 0.3M
2023-08-16 96.43 98.00 96.20 97.40 0.7M
2023-08-15 97.25 98.00 96.50 96.60 0.2M
2023-08-14 97.78 98.00 96.90 97.90 0.2M
2023-08-11 98.60 98.60 96.60 97.40 0.5M
2023-08-10 98.30 99.00 96.85 99.00 0.2M
2023-08-09 98.50 98.50 97.00 98.40 0.3M
2023-08-08 97.80 98.40 97.50 97.60 0.1M
2023-08-07 97.70 98.60 97.60 98.20 0.3M
2023-08-04 98.08 99.80 97.50 97.60 0.3M
2023-08-03 98.10 99.90 97.00 98.30 0.2M
2023-08-02 99.70 99.80 97.20 97.20 0.1M
2023-08-01 99.67 99.90 97.88 98.10 0.3M
2023-07-31 100.13 101.00 99.00 99.60 0.5M
2023-07-28 99.45 100.40 99.10 99.90 0.1M
2023-07-27 100.40 100.60 98.50 98.90 0.6M
2023-07-26 100.20 102.60 99.50 101.40 0.2M
2023-07-25 99.89 100.80 99.50 99.90 0.1M
2023-07-24 100.75 101.20 98.50 99.60 0.3M
2023-07-21 100.80 101.60 98.30 100.60 0.3M
2023-07-20 98.60 101.00 98.20 100.40 0.5M
2023-07-19 96.90 98.60 96.90 98.60 0.6M
2023-07-18 96.85 97.00 94.20 96.20 0.2M
2023-07-17 96.66 97.30 93.70 96.20 0.2M
2023-07-14 98.20 98.30 96.10 97.00 0.4M
2023-07-13 96.00 97.50 95.20 97.20 0.2M
2023-07-12 95.90 97.60 94.43 97.40 0.5M
2023-07-11 94.40 95.30 93.50 95.30 0.1M
2023-07-10 95.80 95.90 93.70 94.10 0.2M
2023-07-07 94.50 96.00 93.70 95.30 0.4M
2023-07-06 94.90 96.40 91.60 95.20 0.4M
2023-07-05 93.13 95.20 92.97 94.50 0.3M
2023-07-04 93.36 93.90 91.10 93.50 0.2M
2023-07-03 93.08 94.00 90.10 93.20 0.7M
2023-06-30 90.00 93.70 90.00 92.70 0.4M
2023-06-29 92.50 95.10 90.94 93.00 1.1M
2023-06-28 96.20 96.90 94.80 95.30 0.3M
2023-06-27 95.80 97.50 93.30 95.20 0.5M
2023-06-26 95.33 96.00 93.10 94.60 0.5M
2023-06-23 99.16 99.90 93.10 93.10 0.6M
2023-06-22 99.00 100.60 98.10 98.20 0.5M
2023-06-21 100.46 101.00 99.00 100.00 0.5M
2023-06-20 102.00 104.00 99.10 102.40 0.9M
2023-06-19 102.85 103.80 99.30 102.00 0.4M
2023-06-16 99.76 103.80 99.76 103.20 6.9M
2023-06-15 101.26 102.00 98.50 100.60 1.0M
2023-06-14 99.53 102.80 98.50 102.00 0.8M
2023-06-13 102.60 102.60 98.80 99.70 0.4M
2023-06-12 100.73 102.40 99.50 101.40 0.5M
2023-06-09 104.00 104.00 100.80 101.20 0.5M
2023-06-08 100.86 103.20 99.00 101.80 0.6M
2023-06-07 102.00 102.00 100.00 100.00 0.3M
2023-06-06 101.27 102.00 101.00 101.40 0.6M
2023-06-05 102.00 102.00 101.20 101.40 0.2M
2023-06-02 99.80 102.60 99.10 102.40 0.7M
2023-06-01 98.00 100.80 97.30 99.80 1.0M
2023-05-31 97.67 98.50 97.00 97.00 0.1M
2023-05-30 98.50 98.50 97.10 97.40 0.2M
2023-05-26 98.61 99.00 97.40 98.90 0.3M
2023-05-25 99.40 99.40 97.70 97.70 0.2M
2023-05-24 99.00 99.00 97.80 98.00 0.1M
2023-05-23 98.53 99.50 98.20 99.40 0.1M
2023-05-22 98.85 99.70 98.00 99.00 0.3M
2023-05-19 100.00 100.00 97.10 97.80 0.1M
2023-05-18 99.90 100.40 99.00 99.00 0.2M
2023-05-17 99.50 101.00 99.50 99.90 0.4M
2023-05-16 99.84 100.00 99.00 100.00 0.3M
2023-05-15 100.00 100.00 98.40 99.00 0.7M
2023-05-12 99.90 99.90 98.00 98.40 0.2M
2023-05-11 99.80 99.80 98.90 99.40 0.3M
2023-05-10 97.60 100.00 97.60 99.00 0.3M
2023-05-09 100.61 100.80 97.50 98.00 0.1M
2023-05-05 98.00 100.20 96.40 99.10 0.3M
2023-05-04 98.40 99.00 96.60 97.50 0.1M
2023-05-03 99.09 99.90 97.00 99.20 0.2M
2023-05-02 98.80 99.90 96.10 99.10 0.3M
2023-04-28 98.92 99.00 96.10 98.00 0.1M
2023-04-27 97.81 99.00 96.10 97.00 0.1M
2023-04-26 97.86 98.90 96.00 97.60 0.1M
2023-04-25 97.89 97.90 96.40 97.90 0.3M
2023-04-24 97.40 98.30 96.20 96.60 0.1M
2023-04-21 98.30 98.30 96.70 97.00 0.2M
2023-04-20 97.48 98.30 97.00 97.00 0.2M
2023-04-19 99.00 99.00 97.10 97.10 0.3M
2023-04-18 99.90 100.40 98.00 98.80 0.5M
2023-04-17 98.55 100.80 96.70 99.60 0.3M
2023-04-14 96.68 99.00 96.00 99.00 0.4M
2023-04-13 96.58 97.50 95.00 96.80 0.5M
2023-04-12 95.50 98.40 95.31 96.60 0.3M
2023-04-11 93.30 96.43 93.30 96.00 0.6M
2023-04-06 93.88 94.30 92.30 93.30 0.3M
2023-04-05 94.64 94.64 92.10 92.80 0.3M
2023-04-04 94.90 94.90 92.20 93.50 0.2M
2023-04-03 94.58 94.80 92.20 93.80 0.4M
2023-03-31 93.65 94.00 92.10 92.10 0.2M
2023-03-30 93.39 93.70 92.76 93.70 0.5M
2023-03-29 92.51 93.70 92.30 92.30 0.4M
2023-03-28 93.10 93.50 92.20 92.40 0.2M
2023-03-27 93.70 95.90 92.40 93.20 0.4M
2023-03-24 92.80 93.60 92.10 93.00 0.3M
2023-03-23 93.10 93.83 92.10 92.20 0.2M
2023-03-22 93.84 94.80 93.17 93.40 0.1M
2023-03-21 93.10 96.20 93.10 93.60 0.2M
2023-03-20 94.84 95.50 93.20 94.00 0.3M
2023-03-17 97.81 97.81 94.10 94.70 0.1M
2023-03-16 94.95 97.00 94.20 95.00 0.4M
2023-03-15 95.03 95.80 94.60 95.20 0.3M
2023-03-14 95.24 96.00 94.05 95.50 0.5M
2023-03-13 94.59 95.90 93.10 95.20 0.6M
2023-03-10 94.80 95.90 93.32 94.80 0.3M
2023-03-09 97.70 100.00 95.30 95.30 0.3M
2023-03-08 97.70 97.70 96.10 96.30 0.1M
2023-03-07 98.00 100.20 97.10 97.60 0.3M
2023-03-06 98.19 98.30 97.10 97.60 0.2M
2023-03-03 98.15 98.30 97.00 97.00 0.1M
2023-03-02 98.11 98.16 97.10 97.10 0.2M
2023-03-01 98.10 98.30 97.10 98.30 0.3M
2023-02-28 98.55 101.40 97.80 98.00 0.2M
2023-02-27 99.00 99.00 98.00 98.10 0.2M
2023-02-24 98.97 98.97 98.40 98.50 0.1M
2023-02-23 98.30 99.90 98.00 99.00 0.1M
2023-02-22 98.78 101.80 97.80 99.00 0.4M
2023-02-21 99.37 100.00 98.10 99.00 0.3M
2023-02-20 100.00 100.20 97.80 99.80 0.3M
2023-02-17 99.68 100.20 98.30 99.90 0.5M
2023-02-16 99.66 100.40 99.10 100.00 0.5M
2023-02-15 100.20 100.40 99.20 100.00 0.4M
2023-02-14 100.40 100.60 99.10 100.40 0.3M
2023-02-13 101.40 101.40 99.25 100.20 0.6M
2023-02-10 101.60 101.60 99.98 100.00 0.3M
2023-02-09 101.20 102.20 100.40 100.40 0.1M
2023-02-08 101.50 102.40 101.00 101.00 0.2M
2023-02-07 102.94 103.20 100.60 100.60 0.2M
2023-02-06 103.00 103.84 101.15 102.20 0.2M
2023-02-03 104.49 104.80 103.20 103.20 0.2M
2023-02-02 106.00 107.20 103.80 104.80 0.4M
2023-02-01 108.08 108.60 105.00 105.40 2.7M
2023-01-31 104.42 106.20 104.40 106.20 0.8M
2023-01-30 103.08 104.81 99.10 104.20 0.8M
2023-01-27 102.40 103.80 99.80 102.80 0.2M
2023-01-26 103.43 104.00 99.10 102.60 0.4M
2023-01-25 103.80 105.00 99.00 104.00 0.4M
2023-01-24 102.60 104.04 100.20 104.00 0.4M
2023-01-23 101.48 102.60 100.00 102.40 0.4M
2023-01-20 100.40 101.42 98.10 100.80 0.4M
2023-01-19 103.80 103.80 96.70 100.40 1.5M
2023-01-18 105.40 106.40 103.80 105.00 0.3M
2023-01-17 104.87 105.40 103.80 104.60 0.1M
2023-01-16 104.20 105.40 101.60 104.60 0.2M
2023-01-13 103.27 104.80 103.00 104.00 0.4M
2023-01-12 103.76 105.00 102.75 103.80 0.3M
2023-01-11 101.22 104.00 100.47 104.00 0.4M
2023-01-10 101.60 102.00 99.40 101.80 0.3M
2023-01-09 101.00 102.00 99.10 100.80 0.2M
2023-01-06 101.84 101.84 101.00 101.00 0.1M
2023-01-05 101.84 102.00 101.00 101.60 0.2M
2023-01-04 101.73 102.00 100.10 102.00 0.2M
2023-01-03 101.71 103.00 98.70 101.00 0.3M