Aflac Inc (AFL.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.5 Dividend | |||||
| 20 May 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 80.64 | 40 |
| 17 May 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.59 | - |
| 16 May 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 79.83 | - |
| 15 May 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.15 | - |
| 14 May 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 78.99 | - |
| 13 May 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.33 | - |
| 10 May 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 78.89 | - |
| 09 May 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.27 | - |
| 08 May 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.23 | - |
| 07 May 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.08 | - |
| 06 May 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 76.78 | - |
| 03 May 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.14 | - |
| 02 May 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.29 | - |
| 30 Apr 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.31 | - |
| 29 Apr 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 77.90 | - |
| 26 Apr 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 77.58 | - |
| 25 Apr 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 77.90 | - |
| 24 Apr 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 77.76 | - |
| 23 Apr 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 77.74 | - |
| 22 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.52 | - |
| 19 Apr 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 74.98 | - |
| 18 Apr 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.74 | - |
| 17 Apr 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.21 | - |
| 16 Apr 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 74.90 | - |
| 15 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.03 | - |
| 12 Apr 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 73.82 | - |
| 11 Apr 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 76.55 | - |
| 10 Apr 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.05 | - |
| 09 Apr 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 77.54 | - |
| 08 Apr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.16 | - |
| 05 Apr 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.38 | - |
| 04 Apr 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.04 | - |
| 03 Apr 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.04 | - |
| 02 Apr 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 78.71 | - |
| 28 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.51 | - |
| 27 Mar 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.12 | - |
| 26 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.52 | - |
| 25 Mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.12 | - |
| 22 Mar 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.92 | - |
| 21 Mar 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.32 | - |
| 20 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.02 | - |
| 19 Mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.22 | - |
| 18 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.02 | - |
| 15 Mar 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.13 | - |
| 14 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.03 | - |
| 13 Mar 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.33 | - |
| 12 Mar 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.43 | - |
| 11 Mar 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.44 | - |
| 08 Mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.64 | - |
| 07 Mar 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.74 | - |
| 06 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.84 | - |
| 05 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.75 | - |
| 04 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.54 | - |
| 01 Mar 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.34 | - |
| 29 Feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 73.74 | - |
| 28 Feb 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.44 | - |
| 27 Feb 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.85 | - |
| 26 Feb 2024 | 74.10 | 74.10 | 74.00 | 74.00 | 73.54 | 40 |
| 23 Feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.15 | - |
| 22 Feb 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.75 | - |
| 21 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.25 | - |
| 20 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.54 | - |
| 20 Feb 2024 | 0.5 Dividend | |||||
| 19 Feb 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 73.74 | - |
| 16 Feb 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.35 | - |
| 15 Feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 72.66 | - |
| 14 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 71.77 | - |
| 13 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 71.87 | - |
| 12 Feb 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 71.47 | - |
| 09 Feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.37 | - |
| 08 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.06 | - |
| 07 Feb 2024 | 71.40 | 72.80 | 71.40 | 72.80 | 71.87 | 40 |
| 06 Feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 69.99 | - |
| 05 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.29 | - |
| 02 Feb 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 68.91 | - |
| 01 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.04 | - |
| 31 Jan 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.09 | - |
| 30 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.00 | - |
| 29 Jan 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.30 | - |
| 26 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.00 | - |
| 25 Jan 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 77.20 | - |
| 24 Jan 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 76.90 | - |
| 23 Jan 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 76.31 | - |
| 22 Jan 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 76.31 | - |
| 19 Jan 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 75.72 | - |
| 18 Jan 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 74.83 | - |
| 17 Jan 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 74.63 | - |
| 16 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.53 | - |
| 15 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.24 | - |
| 12 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.24 | - |
| 11 Jan 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 74.34 | - |
| 10 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.56 | - |
| 09 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.53 | - |
| 08 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.24 | - |
| 05 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.24 | - |
| 04 Jan 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 75.12 | - |
| 03 Jan 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 74.83 | - |
| 02 Jan 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 73.74 | - |
| 29 Dec 2023 | 74.10 | 74.10 | 74.10 | 74.10 | 73.15 | - |
| *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.