Australia markets open in 5 hours 10 minutes

AAK AB (publ.) (6AA0.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
26.84-0.18 (-0.67%)
At close: 05:15PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202426.9826.9826.8226.8426.84-
20 June 202426.9027.0226.8827.0227.02-
19 June 202427.2627.3826.8626.8626.86-
18 June 202427.6227.6226.9227.3027.30-
17 June 202427.5227.5227.1027.2427.248
14 June 202427.2427.3027.2227.2227.22-
13 June 202427.4627.4627.1027.1427.14-
12 June 202426.7827.3626.6427.3627.36150
11 June 202425.9826.6225.9826.6226.62-
10 June 202425.4225.8425.4225.8425.84-
07 June 202425.6425.9025.6425.7625.76-
06 June 202425.7625.8425.7025.7025.70-
05 June 202425.4825.8225.4825.8225.82-
04 June 202425.3625.4625.3625.4625.46-
03 June 202425.8225.8225.4625.5425.54-
31 May 202425.0625.5225.0625.5225.52-
30 May 202424.7425.1624.7425.1625.16-
29 May 202424.8825.0224.8825.0025.00-
28 May 202424.9225.1424.9224.9424.94-
27 May 202424.9225.0024.8824.9624.96-
24 May 202424.6425.0624.6425.0225.02-
23 May 202424.8425.0424.8425.0025.00-
22 May 202425.1625.1624.8424.8424.84-
21 May 202424.2825.0824.2825.0825.08-
20 May 202424.6624.8224.6624.6624.66-
17 May 202423.9824.5823.9824.5824.58-
16 May 202424.5624.5624.2224.2224.22203
15 May 202424.5224.7424.5224.5224.52-
14 May 202424.3824.6024.3624.6024.60-
13 May 202425.0825.0824.6424.6424.64-
10 May 202424.6825.0024.6024.9824.98-
10 May 20243.7 Dividend
09 May 202424.5425.2024.5425.2021.50203
08 May 202424.0624.6024.0624.6020.99-
07 May 202424.1824.4024.0624.0620.5311
06 May 202424.2624.3224.1024.1020.56-
03 May 202424.2024.4224.2024.3020.7360
02 May 202423.8424.3823.8424.3820.80-
30 Apr 202423.7824.0023.7824.0020.48-
29 Apr 202423.8623.9423.7823.9220.41-
26 Apr 202423.2223.7823.2223.7820.29-
25 Apr 202421.3222.6021.3222.6019.28-
24 Apr 202421.6421.7221.3021.3018.17-
23 Apr 202422.1622.3421.1821.6218.45-
22 Apr 202421.8222.1421.8222.1418.89-
19 Apr 202421.2421.7621.2421.7618.57-
18 Apr 202421.7221.8021.6021.6418.46-
17 Apr 202421.3621.7821.3621.7818.58-
16 Apr 202421.4021.6021.4021.5018.34-
15 Apr 202421.8621.8821.7621.7618.57-
12 Apr 202422.3022.5221.8421.8418.63-
11 Apr 202422.0222.2822.0222.2418.97-
10 Apr 202422.1222.2422.1222.1618.91-
09 Apr 202422.3622.4622.0822.0818.84-
08 Apr 202421.9422.5621.9422.5619.25-
05 Apr 202421.8622.2221.8622.2218.96-
04 Apr 202422.0222.2422.0222.2218.96-
03 Apr 202421.8222.1021.7622.1018.86-
02 Apr 202421.6022.0421.6021.9818.75-
28 Mar 202421.7021.8621.7021.8618.65-
27 Mar 202421.3021.8221.3021.7618.57-
26 Mar 202421.3221.5021.2421.5018.34-
25 Mar 202421.4421.6621.3821.3818.24-
22 Mar 202421.3221.6621.3221.5818.41-
21 Mar 202421.8221.8221.5821.5818.41-
20 Mar 202421.3421.7621.3421.6818.50-
19 Mar 202421.1221.5221.1221.5218.36-
18 Mar 202421.1421.5021.1421.2818.16-
15 Mar 202420.6421.2420.6421.2418.12-
14 Mar 202420.8421.3820.7620.8017.75120
13 Mar 202420.9221.2620.9220.9817.90240
12 Mar 202420.4620.9420.4420.9417.8725
11 Mar 202419.9520.4219.9520.4217.42-
08 Mar 202420.0820.2220.0820.2017.23-
07 Mar 202419.8320.1819.8320.1817.22-
06 Mar 202419.8520.0819.8520.0417.10-
05 Mar 202419.9320.1219.9319.9817.05-
04 Mar 202420.0220.2620.0220.1617.20-
01 Mar 202420.2220.2820.1420.1817.22-
29 Feb 202420.2220.3620.2220.3017.32-
28 Feb 202420.3020.3620.2820.2817.30-
27 Feb 202420.5420.6220.4020.4017.40-
26 Feb 202420.5220.7220.5220.7017.66-
23 Feb 202420.8020.9220.7020.7017.66-
22 Feb 202420.9820.9820.9020.9017.83-
21 Feb 202421.1421.1420.9220.9217.85-
20 Feb 202420.8421.1820.8421.1418.04-
19 Feb 202420.6621.0220.6621.0017.92-
16 Feb 202420.9421.2220.8621.2218.10120
15 Feb 202420.8021.2820.7620.9017.8350
14 Feb 202420.4620.8620.4620.7817.73-
13 Feb 202420.7621.0020.5220.5617.54-
12 Feb 202420.5220.9220.5220.9217.85-
09 Feb 202420.8820.8820.4420.5217.51-
08 Feb 202421.3821.3820.5821.0017.92-
07 Feb 202420.5621.9620.5621.3818.24-
06 Feb 202420.3420.4620.2420.4617.46-
05 Feb 202420.2820.4820.2820.2817.30-
02 Feb 202420.7020.7820.3420.3417.35-
01 Feb 202420.6220.8020.6220.6617.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...