AGRANA Beteiligungs-Aktiengesellschaft (AGB2.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 05:35PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 251 |
| 09 May 2024 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | 251 |
| 08 May 2024 | 13.30 | 13.45 | 13.30 | 13.45 | 13.45 | 1,400 |
| 07 May 2024 | 13.50 | 13.50 | 13.45 | 13.50 | 13.50 | 411 |
| 06 May 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 03 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 02 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 30 Apr 2024 | 13.60 | 13.60 | 13.45 | 13.45 | 13.45 | 160 |
| 29 Apr 2024 | 13.55 | 13.55 | 13.45 | 13.45 | 13.45 | 200 |
| 26 Apr 2024 | 13.50 | 13.65 | 13.50 | 13.55 | 13.55 | 200 |
| 25 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 24 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 23 Apr 2024 | 13.35 | 13.55 | 13.35 | 13.55 | 13.55 | 139 |
| 22 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 19 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 18 Apr 2024 | 13.40 | 13.45 | 13.40 | 13.45 | 13.45 | 250 |
| 17 Apr 2024 | 13.65 | 13.70 | 13.45 | 13.45 | 13.45 | 1,500 |
| 16 Apr 2024 | 13.55 | 13.55 | 13.50 | 13.50 | 13.50 | 270 |
| 15 Apr 2024 | 13.80 | 13.80 | 13.45 | 13.45 | 13.45 | 666 |
| 12 Apr 2024 | 13.85 | 13.85 | 13.70 | 13.70 | 13.70 | 550 |
| 11 Apr 2024 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 191 |
| 10 Apr 2024 | 13.60 | 13.75 | 13.60 | 13.75 | 13.75 | 3 |
| 09 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 08 Apr 2024 | 13.60 | 13.70 | 13.55 | 13.70 | 13.70 | 1,500 |
| 05 Apr 2024 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 7 |
| 04 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 03 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 02 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 28 Mar 2024 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 471 |
| 27 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 26 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 25 Mar 2024 | 13.55 | 13.60 | 13.50 | 13.50 | 13.50 | 250 |
| 22 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 21 Mar 2024 | 13.60 | 13.65 | 13.55 | 13.55 | 13.55 | 904 |
| 20 Mar 2024 | 13.30 | 13.55 | 13.30 | 13.55 | 13.55 | 102 |
| 19 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 28 |
| 18 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 15 Mar 2024 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 145 |
| 14 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 13 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 12 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 11 Mar 2024 | 13.20 | 13.35 | 13.20 | 13.35 | 13.35 | 500 |
| 08 Mar 2024 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | 2,400 |
| 07 Mar 2024 | 13.10 | 13.15 | 13.10 | 13.15 | 13.15 | 160 |
| 06 Mar 2024 | 13.15 | 13.35 | 13.15 | 13.15 | 13.15 | 776 |
| 05 Mar 2024 | 13.20 | 13.20 | 13.15 | 13.15 | 13.15 | 200 |
| 04 Mar 2024 | 13.45 | 13.45 | 13.30 | 13.30 | 13.30 | 150 |
| 01 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 29 Feb 2024 | 13.10 | 13.35 | 13.10 | 13.35 | 13.35 | 140 |
| 28 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 27 Feb 2024 | 13.30 | 13.35 | 13.25 | 13.35 | 13.35 | 170 |
| 26 Feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 23 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 22 Feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 21 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 20 Feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 19 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 16 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 15 Feb 2024 | 13.35 | 13.55 | 13.35 | 13.55 | 13.55 | 27 |
| 14 Feb 2024 | 13.70 | 13.70 | 13.45 | 13.45 | 13.45 | 27 |
| 13 Feb 2024 | 13.60 | 13.60 | 13.55 | 13.55 | 13.55 | 400 |
| 12 Feb 2024 | 13.50 | 13.65 | 13.50 | 13.50 | 13.50 | 450 |
| 09 Feb 2024 | 13.50 | 13.50 | 13.45 | 13.45 | 13.45 | 155 |
| 08 Feb 2024 | 13.65 | 13.65 | 13.55 | 13.55 | 13.55 | 500 |
| 07 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 06 Feb 2024 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | 1,308 |
| 05 Feb 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 161 |
| 02 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 01 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
| 31 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 30 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 29 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 26 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 25 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 24 Jan 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 23 Jan 2024 | 14.10 | 14.10 | 13.95 | 13.95 | 13.95 | 800 |
| 22 Jan 2024 | 14.15 | 14.20 | 13.95 | 13.95 | 13.95 | 6,673 |
| 19 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 18 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 17 Jan 2024 | 14.20 | 14.30 | 14.15 | 14.30 | 14.30 | 276 |
| 16 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 15 Jan 2024 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | 500 |
| 12 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 11 Jan 2024 | 14.50 | 14.65 | 14.35 | 14.35 | 14.35 | 3,235 |
| 10 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 09 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 08 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 05 Jan 2024 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | 2 |
| 04 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 03 Jan 2024 | 14.45 | 14.45 | 14.20 | 14.20 | 14.20 | 2,182 |
| 02 Jan 2024 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | 2 |
| 29 Dec 2023 | 14.20 | 14.25 | 14.10 | 14.10 | 14.10 | 720 |
| 28 Dec 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 27 Dec 2023 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | 5 |
| 22 Dec 2023 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 50 |
| 21 Dec 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 20 Dec 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 19 Dec 2023 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | 400 |
| 18 Dec 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 15 Dec 2023 | 14.10 | 14.20 | 13.85 | 13.85 | 13.85 | 5,097 |
| *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.