AIA Group Ltd (7A2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:33AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.33 | 6.33 | 6.32 | 6.32 | 6.32 | - |
| 25 Apr 2024 | 6.01 | 6.07 | 6.01 | 6.07 | 6.07 | - |
| 24 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 23 Apr 2024 | 5.76 | 5.76 | 5.75 | 5.75 | 5.75 | - |
| 22 Apr 2024 | 5.84 | 5.84 | 5.69 | 5.69 | 5.69 | 30 |
| 19 Apr 2024 | 5.56 | 5.61 | 5.56 | 5.61 | 5.61 | - |
| 18 Apr 2024 | 5.72 | 5.72 | 5.66 | 5.67 | 5.67 | - |
| 17 Apr 2024 | 5.51 | 5.55 | 5.50 | 5.50 | 5.50 | - |
| 16 Apr 2024 | 5.45 | 5.59 | 5.45 | 5.59 | 5.59 | 20 |
| 15 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 12 Apr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 50 |
| 11 Apr 2024 | 6.01 | 6.03 | 6.01 | 6.03 | 6.03 | - |
| 10 Apr 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 09 Apr 2024 | 6.07 | 6.07 | 6.06 | 6.06 | 6.06 | - |
| 08 Apr 2024 | 6.07 | 6.10 | 6.07 | 6.10 | 6.10 | - |
| 05 Apr 2024 | 6.26 | 6.26 | 6.25 | 6.25 | 6.25 | - |
| 04 Apr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 03 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 02 Apr 2024 | 6.33 | 6.33 | 6.32 | 6.32 | 6.32 | - |
| 28 Mar 2024 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | - |
| 27 Mar 2024 | 6.14 | 6.27 | 6.14 | 6.27 | 6.27 | 620 |
| 26 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 25 Mar 2024 | 6.40 | 6.41 | 6.40 | 6.41 | 6.41 | - |
| 22 Mar 2024 | 6.54 | 6.55 | 6.54 | 6.55 | 6.55 | - |
| 21 Mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 20 Mar 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 30 |
| 19 Mar 2024 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | - |
| 18 Mar 2024 | 6.84 | 7.01 | 6.83 | 6.83 | 6.83 | 20 |
| 15 Mar 2024 | 7.08 | 7.20 | 7.08 | 7.20 | 7.20 | 1,000 |
| 14 Mar 2024 | 7.21 | 7.21 | 7.20 | 7.20 | 7.20 | - |
| 13 Mar 2024 | 7.51 | 7.53 | 7.51 | 7.53 | 7.53 | - |
| 12 Mar 2024 | 7.46 | 7.46 | 7.45 | 7.45 | 7.45 | - |
| 11 Mar 2024 | 7.14 | 7.23 | 7.14 | 7.23 | 7.23 | 80 |
| 08 Mar 2024 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | - |
| 07 Mar 2024 | 6.92 | 6.99 | 6.92 | 6.99 | 6.99 | 3,880 |
| 06 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 10 |
| 05 Mar 2024 | 7.10 | 7.10 | 7.08 | 7.08 | 7.08 | 488 |
| 04 Mar 2024 | 7.31 | 7.38 | 7.31 | 7.38 | 7.38 | - |
| 01 Mar 2024 | 7.32 | 7.33 | 7.32 | 7.33 | 7.33 | - |
| 29 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 28 Feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 27 Feb 2024 | 7.41 | 7.50 | 7.41 | 7.50 | 7.50 | - |
| 26 Feb 2024 | 7.41 | 7.50 | 7.41 | 7.50 | 7.50 | - |
| 23 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 22 Feb 2024 | 7.57 | 7.62 | 7.57 | 7.62 | 7.62 | - |
| 21 Feb 2024 | 7.65 | 7.65 | 7.63 | 7.63 | 7.63 | - |
| 20 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 19 Feb 2024 | 7.54 | 7.56 | 7.54 | 7.56 | 7.56 | - |
| 16 Feb 2024 | 7.56 | 7.56 | 7.55 | 7.55 | 7.55 | - |
| 15 Feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 14 Feb 2024 | 7.37 | 7.42 | 7.37 | 7.42 | 7.42 | - |
| 13 Feb 2024 | 7.35 | 7.36 | 7.35 | 7.36 | 7.36 | - |
| 12 Feb 2024 | 7.33 | 7.35 | 7.33 | 7.35 | 7.35 | - |
| 09 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 6,410 |
| 08 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 07 Feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 06 Feb 2024 | 7.34 | 7.34 | 7.30 | 7.30 | 7.30 | - |
| 05 Feb 2024 | 7.10 | 7.10 | 7.08 | 7.08 | 7.08 | - |
| 02 Feb 2024 | 6.97 | 7.07 | 6.91 | 7.07 | 7.07 | 10 |
| 01 Feb 2024 | 7.18 | 7.18 | 7.16 | 7.16 | 7.16 | - |
| 31 Jan 2024 | 7.26 | 7.26 | 7.05 | 7.05 | 7.05 | 70 |
| 30 Jan 2024 | 7.43 | 7.43 | 7.26 | 7.26 | 7.26 | 20 |
| 29 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 26 Jan 2024 | 7.61 | 7.61 | 7.59 | 7.59 | 7.59 | - |
| 25 Jan 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 24 Jan 2024 | 7.26 | 7.49 | 7.26 | 7.35 | 7.35 | 2,133 |
| 23 Jan 2024 | 7.13 | 7.27 | 7.11 | 7.27 | 7.27 | 100 |
| 22 Jan 2024 | 6.82 | 6.86 | 6.82 | 6.86 | 6.86 | - |
| 19 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 18 Jan 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 17 Jan 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 16 Jan 2024 | 7.25 | 7.25 | 7.23 | 7.23 | 7.23 | - |
| 15 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 500 |
| 12 Jan 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 11 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 10 Jan 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 09 Jan 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 08 Jan 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 05 Jan 2024 | 7.45 | 7.66 | 7.42 | 7.66 | 7.66 | 100 |
| 04 Jan 2024 | 7.44 | 7.44 | 7.38 | 7.38 | 7.38 | 500 |
| 03 Jan 2024 | 7.48 | 7.63 | 7.48 | 7.63 | 7.63 | 42 |
| 02 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 29 Dec 2023 | 7.77 | 7.77 | 7.76 | 7.77 | 7.77 | - |
| 28 Dec 2023 | 7.71 | 8.06 | 7.71 | 8.06 | 8.06 | 2,500 |
| 27 Dec 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 22 Dec 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 21 Dec 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 20 Dec 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 19 Dec 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 18 Dec 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 15 Dec 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 14 Dec 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 13 Dec 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 12 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 11 Dec 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 08 Dec 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 07 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 06 Dec 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 05 Dec 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 04 Dec 2023 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | 165 |
| *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.