Anora Group Plc (28Q.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | - |
| 29 Apr 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | - |
| 26 Apr 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | - |
| 25 Apr 2024 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | - |
| 24 Apr 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 23 Apr 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 22 Apr 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| 19 Apr 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| 18 Apr 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 18 Apr 2024 | 0.22 Dividend | |||||
| 17 Apr 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.0700 | - |
| 16 Apr 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.0700 | - |
| 15 Apr 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.0700 | - |
| 12 Apr 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.0700 | - |
| 11 Apr 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.0700 | - |
| 10 Apr 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.0700 | - |
| 09 Apr 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.0700 | - |
| 08 Apr 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0988 | - |
| 05 Apr 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0988 | - |
| 04 Apr 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0988 | - |
| 03 Apr 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.0604 | - |
| 02 Apr 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.0604 | - |
| 28 Mar 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 4.9646 | - |
| 27 Mar 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.8975 | - |
| 26 Mar 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7729 | - |
| 25 Mar 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7729 | - |
| 22 Mar 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7729 | - |
| 21 Mar 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7729 | - |
| 20 Mar 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7729 | - |
| 19 Mar 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7729 | - |
| 18 Mar 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7729 | - |
| 15 Mar 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7729 | - |
| 14 Mar 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7729 | - |
| 13 Mar 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7729 | - |
| 12 Mar 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7729 | - |
| 11 Mar 2024 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.7202 | - |
| 08 Mar 2024 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.6914 | - |
| 07 Mar 2024 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.6914 | - |
| 06 Mar 2024 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.6914 | - |
| 05 Mar 2024 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.6914 | - |
| 04 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6771 | - |
| 01 Mar 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.6243 | - |
| 29 Feb 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.6243 | - |
| 28 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6195 | - |
| 27 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6195 | - |
| 26 Feb 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.6291 | - |
| 23 Feb 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.6291 | - |
| 22 Feb 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.6100 | - |
| 21 Feb 2024 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | 4.5764 | - |
| 20 Feb 2024 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.5477 | - |
| 19 Feb 2024 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.5477 | - |
| 16 Feb 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5141 | - |
| 15 Feb 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.1547 | - |
| 14 Feb 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.1547 | - |
| 13 Feb 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.2793 | - |
| 12 Feb 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.2841 | - |
| 09 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.3320 | - |
| 08 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.3320 | - |
| 07 Feb 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.4039 | - |
| 06 Feb 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.4758 | - |
| 05 Feb 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.4758 | - |
| 02 Feb 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.4758 | - |
| 01 Feb 2024 | 4.5400 | 4.6700 | 4.5400 | 4.6700 | 4.4758 | 5 |
| 31 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.3512 | - |
| 30 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.3512 | - |
| 29 Jan 2024 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.3176 | - |
| 26 Jan 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.3081 | - |
| 25 Jan 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.3081 | - |
| 24 Jan 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.3081 | - |
| 23 Jan 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.3081 | - |
| 22 Jan 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.3081 | - |
| 19 Jan 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.3081 | - |
| 18 Jan 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.3081 | - |
| 17 Jan 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.3081 | - |
| 16 Jan 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.3081 | - |
| 15 Jan 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1787 | - |
| 12 Jan 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1787 | - |
| 11 Jan 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1787 | - |
| 10 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1403 | - |
| 09 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1403 | - |
| 08 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1403 | - |
| 05 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1403 | - |
| 04 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1403 | - |
| 03 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1403 | - |
| 02 Jan 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.1068 | - |
| 29 Dec 2023 | 4.2700 | 4.2850 | 4.2700 | 4.2850 | 4.1068 | - |
| 28 Dec 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.0924 | - |
| 27 Dec 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.0924 | - |
| 22 Dec 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.0924 | - |
| 21 Dec 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.0924 | - |
| 20 Dec 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.0924 | - |
| 19 Dec 2023 | 4.2250 | 4.2700 | 4.2250 | 4.2700 | 4.0924 | 5 |
| 18 Dec 2023 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.0493 | - |
| 15 Dec 2023 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.0493 | - |
| 14 Dec 2023 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.0493 | - |
| 13 Dec 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.0637 | - |
| 12 Dec 2023 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.0780 | - |
| 11 Dec 2023 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.0780 | - |
| 08 Dec 2023 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.0780 | - |
| 07 Dec 2023 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.0780 | - |
| *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.