Aflac Inc (AFL.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 50 |
| 16 May 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| 15 May 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
| 14 May 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
| 13 May 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
| 10 May 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| 09 May 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| 08 May 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| 07 May 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| 06 May 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| 03 May 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| 02 May 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
| 30 Apr 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| 29 Apr 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| 26 Apr 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| 25 Apr 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| 24 Apr 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| 23 Apr 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| 22 Apr 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| 19 Apr 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 18 Apr 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 17 Apr 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
| 16 Apr 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| 15 Apr 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
| 12 Apr 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
| 11 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 10 Apr 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
| 09 Apr 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
| 08 Apr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 05 Apr 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| 04 Apr 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
| 03 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 02 Apr 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
| 28 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 27 Mar 2024 | 78.60 | 78.60 | 78.50 | 78.50 | 78.50 | - |
| 26 Mar 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 25 Mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 22 Mar 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 21 Mar 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| 20 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 19 Mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 18 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 15 Mar 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 14 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 13 Mar 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 12 Mar 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 11 Mar 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 08 Mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 07 Mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 06 Mar 2024 | 74.30 | 74.80 | 74.30 | 74.80 | 74.80 | 50 |
| 05 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| 04 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 01 Mar 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| 29 Feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 28 Feb 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| 27 Feb 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| 26 Feb 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 23 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 22 Feb 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| 21 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 20 Feb 2024 | 74.00 | 74.30 | 74.00 | 74.30 | 74.30 | 60 |
| 20 Feb 2024 | 0.5 Dividend | |||||
| 19 Feb 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.20 | - |
| 16 Feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 73.70 | - |
| 15 Feb 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.21 | - |
| 14 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.31 | - |
| 13 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.31 | - |
| 12 Feb 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 71.92 | - |
| 09 Feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.82 | - |
| 08 Feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.61 | - |
| 07 Feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.92 | 50 |
| 06 Feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.43 | - |
| 05 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.72 | - |
| 02 Feb 2024 | 69.80 | 70.50 | 69.80 | 70.50 | 70.03 | 170 |
| 01 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.50 | - |
| 31 Jan 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 78.67 | - |
| 30 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.48 | - |
| 29 Jan 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.88 | - |
| 26 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.48 | - |
| 25 Jan 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 77.68 | - |
| 24 Jan 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.38 | - |
| 23 Jan 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 76.78 | - |
| 22 Jan 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 76.78 | - |
| 19 Jan 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.19 | - |
| 18 Jan 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.29 | - |
| 17 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.99 | - |
| 16 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.99 | - |
| 15 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.70 | - |
| 12 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.70 | - |
| 11 Jan 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 74.80 | - |
| 10 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.01 | - |
| 09 Jan 2024 | 75.50 | 75.60 | 75.50 | 75.60 | 75.09 | 2 |
| 08 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.70 | - |
| 05 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.70 | 10 |
| 04 Jan 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 75.59 | - |
| 03 Jan 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.29 | - |
| 02 Jan 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.20 | - |
| 29 Dec 2023 | 74.10 | 74.10 | 74.10 | 74.10 | 73.60 | - |
| 28 Dec 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 73.11 | - |
| 27 Dec 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 73.41 | - |
| *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.