Anora Group Plc (28Q.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 09:52AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.5800 | 4.6100 | 4.5800 | 4.6100 | 4.6100 | - |
| 20 May 2024 | 4.5850 | 4.6250 | 4.5700 | 4.5800 | 4.5800 | - |
| 17 May 2024 | 4.5800 | 4.6400 | 4.5800 | 4.5850 | 4.5850 | - |
| 16 May 2024 | 4.5750 | 4.6200 | 4.5750 | 4.5800 | 4.5800 | - |
| 15 May 2024 | 4.6100 | 4.6500 | 4.5750 | 4.5750 | 4.5750 | - |
| 14 May 2024 | 4.6650 | 4.6950 | 4.6100 | 4.6100 | 4.6100 | - |
| 13 May 2024 | 4.6100 | 4.6650 | 4.6100 | 4.6650 | 4.6650 | - |
| 10 May 2024 | 4.6050 | 4.6950 | 4.6050 | 4.6100 | 4.6100 | - |
| 09 May 2024 | 4.6050 | 4.6350 | 4.6050 | 4.6050 | 4.6050 | - |
| 08 May 2024 | 4.7150 | 4.7700 | 4.5750 | 4.6050 | 4.6050 | - |
| 07 May 2024 | 5.0400 | 5.0400 | 4.6150 | 4.7150 | 4.7150 | - |
| 06 May 2024 | 5.0600 | 5.1000 | 5.0400 | 5.0400 | 5.0400 | - |
| 03 May 2024 | 5.0500 | 5.0800 | 5.0500 | 5.0600 | 5.0600 | - |
| 02 May 2024 | 4.9950 | 5.0800 | 4.9950 | 5.0500 | 5.0500 | - |
| 30 Apr 2024 | 4.9450 | 5.0000 | 4.9450 | 4.9950 | 4.9950 | - |
| 29 Apr 2024 | 4.7900 | 4.9450 | 4.7900 | 4.9450 | 4.9450 | - |
| 26 Apr 2024 | 4.7500 | 4.8350 | 4.7500 | 4.7900 | 4.7900 | - |
| 25 Apr 2024 | 4.8650 | 4.8900 | 4.7400 | 4.7500 | 4.7500 | - |
| 24 Apr 2024 | 4.9050 | 4.9200 | 4.8600 | 4.8650 | 4.8650 | - |
| 23 Apr 2024 | 4.8650 | 4.9250 | 4.8650 | 4.9050 | 4.9050 | - |
| 22 Apr 2024 | 4.9600 | 4.9750 | 4.8600 | 4.8650 | 4.8650 | - |
| 19 Apr 2024 | 4.9300 | 4.9750 | 4.9300 | 4.9600 | 4.9600 | - |
| 18 Apr 2024 | 5.2000 | 5.2000 | 4.8700 | 4.9300 | 4.9300 | - |
| 18 Apr 2024 | 0.22 Dividend | |||||
| 17 Apr 2024 | 5.1900 | 5.2400 | 5.1700 | 5.2000 | 4.9800 | - |
| 16 Apr 2024 | 5.2500 | 5.2600 | 5.1900 | 5.1900 | 4.9704 | - |
| 15 Apr 2024 | 5.3000 | 5.3400 | 5.2500 | 5.2500 | 5.0279 | - |
| 12 Apr 2024 | 5.3500 | 5.3600 | 5.3000 | 5.3000 | 5.0758 | - |
| 11 Apr 2024 | 5.3400 | 5.3500 | 5.2900 | 5.3500 | 5.1237 | - |
| 10 Apr 2024 | 5.2500 | 5.3600 | 5.2500 | 5.3400 | 5.1141 | - |
| 09 Apr 2024 | 5.2000 | 5.3000 | 5.2000 | 5.2500 | 5.0279 | - |
| 08 Apr 2024 | 5.3900 | 5.3900 | 5.1200 | 5.2000 | 4.9800 | - |
| 05 Apr 2024 | 5.4600 | 5.4600 | 5.3700 | 5.3900 | 5.1620 | - |
| 04 Apr 2024 | 5.4200 | 5.4800 | 5.4100 | 5.4600 | 5.2290 | - |
| 03 Apr 2024 | 5.3300 | 5.4300 | 5.3300 | 5.4300 | 5.2003 | - |
| 02 Apr 2024 | 5.3600 | 5.4000 | 5.3000 | 5.3300 | 5.1045 | - |
| 28 Mar 2024 | 5.2800 | 5.3700 | 5.2800 | 5.3600 | 5.1332 | - |
| 27 Mar 2024 | 5.2300 | 5.3200 | 5.2200 | 5.2800 | 5.0566 | - |
| 26 Mar 2024 | 5.0900 | 5.1800 | 5.0700 | 5.1800 | 4.9608 | - |
| 25 Mar 2024 | 4.9750 | 5.0900 | 4.9750 | 5.0900 | 4.8747 | - |
| 22 Mar 2024 | 4.9800 | 4.9900 | 4.9500 | 4.9750 | 4.7645 | - |
| 21 Mar 2024 | 5.0100 | 5.0700 | 4.9800 | 4.9800 | 4.7693 | - |
| 20 Mar 2024 | 5.0600 | 5.0600 | 4.9750 | 5.0100 | 4.7980 | - |
| 19 Mar 2024 | 5.0100 | 5.0600 | 4.9700 | 5.0600 | 4.8459 | - |
| 18 Mar 2024 | 5.0200 | 5.1000 | 5.0100 | 5.0100 | 4.7980 | - |
| 15 Mar 2024 | 5.0000 | 5.0700 | 5.0000 | 5.0200 | 4.8076 | - |
| 14 Mar 2024 | 5.0500 | 5.0900 | 5.0000 | 5.0400 | 4.8268 | - |
| 13 Mar 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 4.8363 | - |
| 12 Mar 2024 | 5.0800 | 5.0800 | 4.9950 | 5.0000 | 4.7885 | - |
| 11 Mar 2024 | 5.0500 | 5.0800 | 4.9850 | 5.0800 | 4.8651 | - |
| 08 Mar 2024 | 4.9100 | 5.0500 | 4.9100 | 5.0500 | 4.8363 | - |
| 07 Mar 2024 | 4.8850 | 4.9200 | 4.8500 | 4.9100 | 4.7023 | - |
| 06 Mar 2024 | 4.9500 | 4.9650 | 4.8700 | 4.8850 | 4.6783 | - |
| 05 Mar 2024 | 4.9200 | 4.9750 | 4.9200 | 4.9500 | 4.7406 | - |
| 04 Mar 2024 | 4.9600 | 5.0100 | 4.9200 | 4.9200 | 4.7118 | - |
| 01 Mar 2024 | 4.9050 | 4.9800 | 4.9050 | 4.9600 | 4.7502 | - |
| 29 Feb 2024 | 4.9400 | 4.9700 | 4.8700 | 4.9050 | 4.6975 | - |
| 28 Feb 2024 | 4.8300 | 4.9400 | 4.8000 | 4.9400 | 4.7310 | - |
| 27 Feb 2024 | 4.7050 | 4.8300 | 4.7050 | 4.8300 | 4.6257 | - |
| 26 Feb 2024 | 4.7950 | 4.8350 | 4.6900 | 4.7050 | 4.5059 | - |
| 23 Feb 2024 | 4.9200 | 4.9200 | 4.7900 | 4.7950 | 4.5921 | - |
| 22 Feb 2024 | 4.8950 | 4.9750 | 4.8700 | 4.9200 | 4.7118 | - |
| 21 Feb 2024 | 4.8950 | 4.9300 | 4.8550 | 4.8950 | 4.6879 | - |
| 20 Feb 2024 | 4.8300 | 4.8950 | 4.7800 | 4.8950 | 4.6879 | - |
| 19 Feb 2024 | 4.8950 | 4.8950 | 4.7650 | 4.8300 | 4.6257 | - |
| 16 Feb 2024 | 4.8300 | 4.9200 | 4.7900 | 4.8950 | 4.6879 | - |
| 15 Feb 2024 | 4.4150 | 4.8600 | 4.4150 | 4.8300 | 4.6257 | - |
| 14 Feb 2024 | 4.2150 | 4.4950 | 4.2150 | 4.4150 | 4.2282 | - |
| 13 Feb 2024 | 4.3600 | 4.3650 | 4.1850 | 4.2150 | 4.0367 | - |
| 12 Feb 2024 | 4.3500 | 4.3850 | 4.3450 | 4.3600 | 4.1755 | - |
| 09 Feb 2024 | 4.4500 | 4.4500 | 4.3400 | 4.3500 | 4.1660 | - |
| 08 Feb 2024 | 4.4000 | 4.4600 | 4.3900 | 4.4500 | 4.2617 | - |
| 07 Feb 2024 | 4.4850 | 4.4900 | 4.4000 | 4.4000 | 4.2138 | - |
| 06 Feb 2024 | 4.5250 | 4.5500 | 4.4600 | 4.4850 | 4.2953 | - |
| 05 Feb 2024 | 4.6000 | 4.6250 | 4.5250 | 4.5250 | 4.3336 | - |
| 02 Feb 2024 | 4.5550 | 4.6550 | 4.5550 | 4.6000 | 4.4054 | - |
| 01 Feb 2024 | 4.6600 | 4.6600 | 4.5550 | 4.5550 | 4.3623 | - |
| 31 Jan 2024 | 4.6450 | 4.6600 | 4.5950 | 4.6600 | 4.4628 | - |
| 30 Jan 2024 | 4.6650 | 4.6650 | 4.6100 | 4.6450 | 4.4485 | - |
| 29 Jan 2024 | 4.6200 | 4.6650 | 4.5800 | 4.6650 | 4.4676 | - |
| 26 Jan 2024 | 4.5600 | 4.6200 | 4.5600 | 4.6200 | 4.4245 | - |
| 25 Jan 2024 | 4.4800 | 4.5600 | 4.4800 | 4.5600 | 4.3671 | - |
| 24 Jan 2024 | 4.3950 | 4.4800 | 4.3950 | 4.4800 | 4.2905 | - |
| 23 Jan 2024 | 4.4000 | 4.4250 | 4.3600 | 4.3950 | 4.2091 | - |
| 22 Jan 2024 | 4.4750 | 4.4750 | 4.4000 | 4.4000 | 4.2138 | - |
| 19 Jan 2024 | 4.4550 | 4.4800 | 4.4350 | 4.4550 | 4.2665 | - |
| 18 Jan 2024 | 4.4900 | 4.4950 | 4.4550 | 4.4550 | 4.2665 | - |
| 17 Jan 2024 | 4.4800 | 4.4900 | 4.4400 | 4.4900 | 4.3000 | - |
| 16 Jan 2024 | 4.6100 | 4.6100 | 4.4750 | 4.4800 | 4.2905 | - |
| 15 Jan 2024 | 4.4900 | 4.6100 | 4.4800 | 4.6100 | 4.4150 | - |
| 12 Jan 2024 | 4.4100 | 4.5600 | 4.4100 | 4.4900 | 4.3000 | - |
| 11 Jan 2024 | 4.4500 | 4.4700 | 4.4100 | 4.4100 | 4.2234 | - |
| 10 Jan 2024 | 4.3900 | 4.4700 | 4.3800 | 4.4500 | 4.2617 | - |
| 09 Jan 2024 | 4.3950 | 4.4350 | 4.3800 | 4.3900 | 4.2043 | - |
| 08 Jan 2024 | 4.4050 | 4.4050 | 4.3350 | 4.3950 | 4.2091 | - |
| 05 Jan 2024 | 4.4450 | 4.4450 | 4.3900 | 4.4050 | 4.2186 | - |
| 04 Jan 2024 | 4.3300 | 4.4450 | 4.3300 | 4.4450 | 4.2569 | - |
| 03 Jan 2024 | 4.4350 | 4.4350 | 4.3250 | 4.3300 | 4.1468 | - |
| 02 Jan 2024 | 4.3600 | 4.4350 | 4.3600 | 4.4350 | 4.2474 | - |
| 29 Dec 2023 | 4.3750 | 4.3750 | 4.3350 | 4.3500 | 4.1660 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.