Australia markets closed

Aflac Inc (AFL.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
81.24+0.74 (+0.92%)
At close: 08:21PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202480.2281.2480.1681.2481.2430
16 May 202480.4681.0080.4680.5080.50-
15 May 202479.7679.9679.6479.9479.94-
14 May 202479.6279.9279.5079.5879.58-
13 May 202479.9480.0679.8079.8079.80-
10 May 202479.5279.8279.3479.7479.74-
09 May 202478.8879.3078.8679.1879.18-
08 May 202478.8279.3078.5679.3079.30-
07 May 202478.7279.2078.7279.0879.08-
06 May 202477.3878.7477.3878.6678.66-
03 May 202478.7078.7476.4677.4677.46-
02 May 202479.5679.7875.8478.4278.42-
30 Apr 202478.9478.9478.3478.5278.52-
29 Apr 202478.1479.1478.1478.9678.96-
26 Apr 202478.1678.3477.7878.3478.34-
25 Apr 202478.5278.7677.8078.0878.08-
24 Apr 202478.3678.7878.0878.6878.68-
23 Apr 202478.4278.7478.2478.2478.24-
22 Apr 202478.3078.8278.2478.8278.82-
19 Apr 202475.7078.0475.7078.0478.04-
18 Apr 202475.3476.1675.2675.8675.86-
17 Apr 202475.7675.9075.2075.3275.32-
16 Apr 202475.4875.8275.0875.6275.62-
15 Apr 202475.6076.4875.4875.5875.58-
12 Apr 202474.3875.8274.3875.5475.54-
11 Apr 202477.2077.3474.7874.9474.94-
10 Apr 202476.6877.5476.6477.1477.14-
09 Apr 202477.9878.3076.2076.4076.40-
08 Apr 202478.7678.9278.3478.8678.86-
05 Apr 202477.9679.1277.8478.9478.94-
04 Apr 202478.6678.9878.2478.2478.24-
03 Apr 202478.7079.1678.4878.6678.66-
02 Apr 202479.3279.6078.8878.9078.90-
28 Mar 202479.1079.9079.1079.9079.90-
27 Mar 202478.6079.2078.6078.7078.70-
26 Mar 202478.1078.7078.1078.7078.70-
25 Mar 202477.7078.5077.6078.3078.30-
22 Mar 202478.4078.7078.1078.1078.10-
21 Mar 202477.9078.3077.9078.3078.30-
20 Mar 202477.6078.0077.6077.8077.80-
19 Mar 202477.7078.1077.4077.4077.40-
18 Mar 202477.5078.3077.3077.9077.90-
15 Mar 202476.7077.4076.7077.4077.40-
14 Mar 202476.6076.8076.3076.6076.60-
13 Mar 202475.9076.8075.8076.6076.60-
12 Mar 202476.1076.2075.8076.0076.00-
11 Mar 202474.8076.0074.7076.0076.00-
08 Mar 202475.0075.4075.0075.1075.10-
07 Mar 202475.2075.7075.1075.1075.10-
06 Mar 202474.4075.2074.4075.2075.20-
05 Mar 202473.3074.4073.3074.2074.20-
04 Mar 202474.0074.0072.4073.3073.30-
01 Mar 202474.8074.8074.2074.2074.20-
29 Feb 202474.3074.9074.0074.7074.70-
28 Feb 202474.0074.6073.8074.2074.20-
27 Feb 202473.4073.9073.3073.9073.90-
26 Feb 202474.2074.2073.4073.6073.60-
23 Feb 202473.6074.3073.4074.3074.30-
22 Feb 202473.2073.8073.1073.6073.60-
21 Feb 202472.8073.4072.7073.1073.10-
20 Feb 202474.1074.1072.7072.9072.90-
20 Feb 20240.5 Dividend
19 Feb 202474.6074.6074.0074.0073.50-
16 Feb 202474.4074.5073.7073.7073.20-
15 Feb 202473.6074.6073.6074.3073.80-
14 Feb 202472.8073.5072.8073.5073.00-
13 Feb 202472.8073.6072.3072.6072.11-
12 Feb 202472.4073.1072.4072.8072.31-
09 Feb 202472.4072.6072.1072.4071.91-
08 Feb 202473.1073.2071.9072.4071.91-
07 Feb 202471.4073.0071.2073.0072.51-
06 Feb 202470.9071.9070.9071.5071.02-
05 Feb 202471.1071.3070.6071.0070.52-
02 Feb 202469.9071.5069.8071.1070.62-
01 Feb 202475.5076.0069.6069.6069.13-
31 Jan 202479.3079.3078.3078.3077.77-
30 Jan 202478.0079.0077.8079.0078.47-
29 Jan 202478.5078.9077.7077.9077.37-
26 Jan 202478.0078.5077.9078.5077.97-
25 Jan 202478.2078.3077.9078.3077.77-
24 Jan 202477.9078.3077.6078.1077.57-
23 Jan 202477.4078.1076.8078.0077.47-
22 Jan 202477.6077.8077.5077.5076.98-
19 Jan 202476.8077.4076.8077.3076.78-
18 Jan 202475.9076.8075.9076.8076.28-
17 Jan 202475.6076.8075.5076.0075.49-
16 Jan 202475.6076.0075.5075.7075.19-
15 Jan 202475.4075.6075.4075.5074.99-
12 Jan 202475.3075.5075.0075.4074.89-
11 Jan 202475.4075.5074.8075.4074.89-
10 Jan 202473.5075.2073.4075.2074.69-
09 Jan 202475.6075.6073.5073.5073.00-
08 Jan 202475.3075.4074.4075.4074.89-
05 Jan 202475.2075.5075.0075.5074.99-
04 Jan 202476.2076.2075.2075.2074.69-
03 Jan 202475.9076.6075.9076.2075.69-
02 Jan 202474.8076.0074.8075.9075.39-
29 Dec 202374.2074.3074.0074.0073.50-
28 Dec 202373.6074.5073.5074.4073.90-
27 Dec 202374.0074.0073.5073.6073.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...