Abercrombie & Fitch Co (AFT.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:38PM CEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 134.28 | 137.78 | 134.16 | 137.66 | 137.66 | 8 |
| 23 May 2024 | 131.02 | 136.30 | 131.02 | 134.86 | 134.86 | 20 |
| 22 May 2024 | 133.02 | 133.84 | 131.34 | 131.34 | 131.34 | 60 |
| 21 May 2024 | 133.02 | 134.40 | 133.02 | 133.64 | 133.64 | 100 |
| 20 May 2024 | 127.82 | 131.72 | 127.82 | 131.72 | 131.72 | 100 |
| 17 May 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
| 16 May 2024 | 125.66 | 126.34 | 125.52 | 126.02 | 126.02 | 197 |
| 15 May 2024 | 124.98 | 125.04 | 124.24 | 124.64 | 124.64 | - |
| 14 May 2024 | 122.00 | 125.58 | 122.00 | 125.58 | 125.58 | 1,050 |
| 13 May 2024 | 120.34 | 122.28 | 120.34 | 122.28 | 122.28 | 150 |
| 10 May 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
| 09 May 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
| 08 May 2024 | 119.12 | 120.58 | 119.12 | 119.84 | 119.84 | - |
| 07 May 2024 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | - |
| 06 May 2024 | 119.00 | 120.20 | 119.00 | 119.96 | 119.96 | 20 |
| 03 May 2024 | 116.30 | 119.08 | 116.30 | 119.08 | 119.08 | 340 |
| 02 May 2024 | 113.00 | 115.12 | 113.00 | 115.12 | 115.12 | - |
| 30 Apr 2024 | 116.34 | 116.40 | 113.86 | 113.86 | 113.86 | 300 |
| 29 Apr 2024 | 113.34 | 117.16 | 113.34 | 116.10 | 116.10 | - |
| 26 Apr 2024 | 107.68 | 107.68 | 107.48 | 107.48 | 107.48 | - |
| 25 Apr 2024 | 106.56 | 106.60 | 104.50 | 104.50 | 104.50 | - |
| 24 Apr 2024 | 111.26 | 112.94 | 107.76 | 107.76 | 107.76 | 45 |
| 23 Apr 2024 | 107.12 | 110.72 | 107.04 | 110.72 | 110.72 | 40 |
| 22 Apr 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 19 Apr 2024 | 101.48 | 103.04 | 100.50 | 103.04 | 103.04 | 39 |
| 18 Apr 2024 | 105.84 | 105.84 | 102.40 | 102.42 | 102.42 | - |
| 17 Apr 2024 | 108.54 | 109.74 | 108.54 | 109.74 | 109.74 | - |
| 16 Apr 2024 | 105.48 | 109.60 | 105.20 | 109.28 | 109.28 | 18 |
| 15 Apr 2024 | 104.64 | 105.78 | 104.64 | 105.22 | 105.22 | 50 |
| 12 Apr 2024 | 108.14 | 108.14 | 105.80 | 105.80 | 105.80 | 14 |
| 11 Apr 2024 | 105.72 | 108.30 | 105.72 | 108.30 | 108.30 | - |
| 10 Apr 2024 | 106.34 | 106.80 | 105.90 | 105.90 | 105.90 | 11 |
| 09 Apr 2024 | 109.24 | 109.24 | 106.50 | 106.50 | 106.50 | 69 |
| 08 Apr 2024 | 110.02 | 110.64 | 110.02 | 110.24 | 110.24 | 316 |
| 05 Apr 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
| 04 Apr 2024 | 119.98 | 121.30 | 119.98 | 121.30 | 121.30 | 71 |
| 03 Apr 2024 | 120.66 | 122.98 | 120.66 | 122.98 | 122.98 | - |
| 02 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 28 Mar 2024 | 111.46 | 114.52 | 111.46 | 114.52 | 114.52 | 250 |
| 27 Mar 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | 105 |
| 26 Mar 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| 25 Mar 2024 | 124.40 | 124.40 | 113.84 | 113.84 | 113.84 | 294 |
| 22 Mar 2024 | 125.50 | 126.10 | 125.48 | 125.64 | 125.64 | - |
| 21 Mar 2024 | 123.50 | 128.06 | 123.50 | 128.06 | 128.06 | 270 |
| 20 Mar 2024 | 120.00 | 120.98 | 119.18 | 120.98 | 120.98 | - |
| 19 Mar 2024 | 120.02 | 120.50 | 119.84 | 120.26 | 120.26 | 175 |
| 18 Mar 2024 | 115.70 | 121.30 | 115.70 | 121.30 | 121.30 | 204 |
| 15 Mar 2024 | 115.54 | 115.94 | 114.48 | 114.48 | 114.48 | 215 |
| 14 Mar 2024 | 115.06 | 116.34 | 114.68 | 114.68 | 114.68 | 95 |
| 13 Mar 2024 | 111.00 | 114.68 | 110.08 | 114.42 | 114.42 | 110 |
| 12 Mar 2024 | 106.00 | 109.98 | 105.02 | 109.98 | 109.98 | 10 |
| 11 Mar 2024 | 107.82 | 107.82 | 104.98 | 104.98 | 104.98 | 175 |
| 08 Mar 2024 | 116.00 | 116.00 | 108.98 | 108.98 | 108.98 | 2,482 |
| 07 Mar 2024 | 122.80 | 125.38 | 116.30 | 116.50 | 116.50 | 364 |
| 06 Mar 2024 | 129.22 | 133.00 | 120.12 | 123.34 | 123.34 | 2,427 |
| 05 Mar 2024 | 125.42 | 128.24 | 125.42 | 127.56 | 127.56 | 118 |
| 04 Mar 2024 | 121.02 | 127.06 | 121.02 | 126.16 | 126.16 | 596 |
| 01 Mar 2024 | 118.44 | 119.70 | 118.44 | 119.70 | 119.70 | 559 |
| 29 Feb 2024 | 116.02 | 117.50 | 116.02 | 117.40 | 117.40 | 39 |
| 28 Feb 2024 | 115.06 | 116.78 | 115.06 | 115.62 | 115.62 | 8 |
| 27 Feb 2024 | 115.82 | 118.52 | 115.82 | 115.86 | 115.86 | 7 |
| 26 Feb 2024 | 113.00 | 116.06 | 112.40 | 116.06 | 116.06 | 140 |
| 23 Feb 2024 | 111.02 | 111.98 | 111.02 | 111.98 | 111.98 | - |
| 22 Feb 2024 | 109.48 | 111.16 | 109.48 | 111.16 | 111.16 | 20 |
| 21 Feb 2024 | 106.90 | 107.62 | 106.90 | 107.62 | 107.62 | 120 |
| 20 Feb 2024 | 112.92 | 112.92 | 106.88 | 107.62 | 107.62 | 20 |
| 19 Feb 2024 | 111.50 | 112.94 | 111.50 | 112.34 | 112.34 | 76 |
| 16 Feb 2024 | 110.62 | 112.24 | 110.62 | 112.24 | 112.24 | - |
| 15 Feb 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 14 Feb 2024 | 108.42 | 110.46 | 108.42 | 109.62 | 109.62 | 166 |
| 13 Feb 2024 | 105.96 | 105.96 | 103.00 | 103.00 | 103.00 | 370 |
| 12 Feb 2024 | 101.34 | 106.42 | 101.34 | 106.36 | 106.36 | 123 |
| 09 Feb 2024 | 98.79 | 101.78 | 98.79 | 101.78 | 101.78 | - |
| 08 Feb 2024 | 95.81 | 99.51 | 95.81 | 99.51 | 99.51 | - |
| 07 Feb 2024 | 96.15 | 96.42 | 95.24 | 96.42 | 96.42 | - |
| 06 Feb 2024 | 98.35 | 99.01 | 98.35 | 99.01 | 99.01 | 30 |
| 05 Feb 2024 | 100.86 | 103.64 | 99.66 | 99.66 | 99.66 | 143 |
| 02 Feb 2024 | 97.58 | 100.72 | 97.58 | 100.72 | 100.72 | 28 |
| 01 Feb 2024 | 93.80 | 96.76 | 93.80 | 95.99 | 95.99 | 150 |
| 31 Jan 2024 | 96.99 | 96.99 | 96.53 | 96.53 | 96.53 | - |
| 30 Jan 2024 | 96.37 | 97.12 | 96.01 | 97.12 | 97.12 | - |
| 29 Jan 2024 | 95.03 | 95.23 | 95.03 | 95.23 | 95.23 | - |
| 26 Jan 2024 | 93.66 | 94.70 | 93.66 | 94.01 | 94.01 | - |
| 25 Jan 2024 | 93.51 | 95.81 | 93.38 | 95.81 | 95.81 | 62 |
| 24 Jan 2024 | 93.95 | 93.95 | 93.34 | 93.34 | 93.34 | - |
| 23 Jan 2024 | 95.27 | 97.59 | 94.64 | 94.64 | 94.64 | 80 |
| 22 Jan 2024 | 92.19 | 94.78 | 92.19 | 94.78 | 94.78 | 152 |
| 19 Jan 2024 | 88.58 | 92.89 | 88.58 | 92.89 | 92.89 | 12 |
| 18 Jan 2024 | 90.51 | 91.34 | 88.35 | 89.22 | 89.22 | 406 |
| 17 Jan 2024 | 90.10 | 90.64 | 90.10 | 90.64 | 90.64 | - |
| 16 Jan 2024 | 88.94 | 89.42 | 88.94 | 89.42 | 89.42 | - |
| 15 Jan 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
| 12 Jan 2024 | 89.05 | 90.42 | 88.43 | 88.43 | 88.43 | 536 |
| 11 Jan 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | 70 |
| 10 Jan 2024 | 85.39 | 88.11 | 85.39 | 88.11 | 88.11 | - |
| 09 Jan 2024 | 87.57 | 88.03 | 87.31 | 87.31 | 87.31 | - |
| 08 Jan 2024 | 81.68 | 89.29 | 81.68 | 87.78 | 87.78 | 120 |
| 05 Jan 2024 | 84.28 | 85.88 | 83.98 | 83.98 | 83.98 | 232 |
| 04 Jan 2024 | 80.79 | 85.61 | 80.79 | 85.38 | 85.38 | 140 |
| 03 Jan 2024 | 82.39 | 83.19 | 81.39 | 81.47 | 81.47 | - |
| *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.