Australia markets closed

APA Corporation (APA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
16.750.00 (0.00%)
At close: 06:35PM CEST
Time period:
08 Oct 2021 - 08 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202239.8542.6439.8542.6442.64225
05 Oct 202239.4040.3439.4040.3440.34325
04 Oct 202239.1239.1239.1239.1239.12-
03 Oct 202235.5337.6435.5337.6437.64664
30 Sept 202235.6235.7635.6235.7635.7680
29 Sept 202235.5335.5335.2435.2435.24230
28 Sept 202235.3035.3035.3035.3035.30-
27 Sept 202233.1334.3032.1034.3034.301,317
26 Sept 202233.5733.9933.4433.9933.99936
23 Sept 202237.2437.2433.9734.0634.06300
22 Sept 202238.9140.0038.8638.8638.861,324
21 Sept 202240.7440.7439.9440.2040.20106
20 Sept 202239.0039.7639.0039.7639.76115
19 Sept 202239.1740.6039.1740.3840.38183
16 Sept 202241.2141.6039.9840.0040.00302
15 Sept 202239.1239.1239.1239.1239.12-
14 Sept 202238.9439.1238.9439.1239.12220
13 Sept 202239.6539.6539.5239.5239.52115
12 Sept 202238.2340.0138.2339.5639.56312
09 Sept 202237.8737.8737.3037.3037.30300
08 Sept 202236.4037.6436.4037.6437.641,115
07 Sept 202238.6638.6638.6638.6638.66-
06 Sept 202238.4438.6938.4438.6638.66100
05 Sept 202239.5639.5639.5639.5639.56-
02 Sept 202239.1739.5639.1739.5639.56150
01 Sept 202238.0638.0638.0638.0638.06-
31 Aug 202237.9739.6037.9739.6039.6020
30 Aug 202240.0440.0439.4039.4039.40100
29 Aug 202239.6041.8239.6041.8241.822,602
26 Aug 202239.7440.2639.7440.2640.26230
25 Aug 202240.6940.7240.3540.7240.72240
24 Aug 202239.5140.0039.3440.0040.00666
23 Aug 202237.2039.7637.2039.5839.58940
22 Aug 202235.0436.2135.0436.1736.17190
19 Aug 202235.5036.1035.3336.1036.10695
18 Aug 202233.8534.6733.8534.6734.67200
17 Aug 202232.5832.5832.5832.5832.58-
16 Aug 202232.5832.5832.5832.5832.58-
15 Aug 202232.3532.7831.8232.7832.78466
12 Aug 202233.6533.6533.2733.2733.27150
11 Aug 202233.5033.5033.1033.1033.1015
10 Aug 202232.0532.0532.0532.0532.05-
09 Aug 202232.4232.4232.4232.4232.42-
08 Aug 202231.1331.8231.1331.8231.82135
05 Aug 202230.3031.9730.1731.5831.581,464
04 Aug 202233.2833.7130.9830.9830.981,440
03 Aug 202234.1834.1834.1834.1834.18-
02 Aug 202235.2835.2835.2835.2835.28-
01 Aug 202236.7436.7434.3334.6834.682,352
29 July 202235.8536.3635.8536.0236.02887
28 July 202234.9235.1034.9235.1035.10125
27 July 202233.7233.7233.7233.7233.72-
26 July 202234.0834.0833.2233.2233.22294
25 July 202231.0831.0831.0831.0831.08101
22 July 202232.9432.9432.9432.9432.94-
21 July 202233.1933.2832.0432.5632.56999
21 July 20220.125 Dividend
20 July 202233.6833.8333.1033.5833.46156
19 July 202232.7832.7832.7832.7832.66-
18 July 202233.0033.0032.8232.8232.70385
15 July 202230.9532.1230.9431.5431.42639
14 July 202232.7132.7430.8830.8830.77961
13 July 202232.5432.5432.5432.5432.42-
12 July 202233.7633.7633.7633.7633.63-
11 July 202234.4034.4033.7633.7633.63250
08 July 202234.6034.6034.4034.5834.45169
07 July 202231.5034.1231.5034.1233.99394
06 July 202230.7030.7030.7030.7030.59-
05 July 202233.0033.8031.7831.7831.66943
04 July 202232.1933.0432.1933.0432.92417
01 July 202233.3033.3033.3033.3033.18-
30 June 202233.6233.7433.6233.7433.61400
29 June 202237.6037.7135.5635.5635.43642
28 June 202236.3337.5136.3336.8136.67400
27 June 202235.7635.7635.7635.7635.621
24 June 202233.9735.9233.9735.9235.78368
23 June 202235.9235.9235.0435.0434.91187
22 June 202236.9836.9835.3735.3735.231,912
21 June 202239.0439.0437.2237.6737.52371
20 June 202239.8139.8139.8139.8139.66-
17 June 202239.8139.8139.8139.8139.6640
16 June 202243.2043.2039.7240.0939.94414
15 June 202243.9543.9543.9543.9543.79-
14 June 202244.2445.3144.2445.3145.14586
13 June 202245.0145.0142.5643.0142.851,553
10 June 202246.2046.2045.7045.7045.53101
09 June 202248.1948.2547.6048.2548.07301
08 June 202248.0348.2047.6047.6747.49530
07 June 202245.1948.0345.1948.0347.85916
06 June 202244.9944.9944.8844.8844.72150
03 June 202244.9245.0044.4244.4244.2620
02 June 202244.7144.7144.7144.7144.54-
01 June 202244.6945.3844.1044.7144.54921
31 May 202245.1346.8044.7844.7844.613,298
30 May 202243.5043.5043.5043.5043.34-
27 May 202243.4943.4943.4943.4943.33-
26 May 202242.8843.4942.8843.4943.331,161
25 May 202240.2140.2140.2140.2140.06-
24 May 202240.7240.7240.2140.2140.0617
23 May 202239.4040.3839.4040.3840.231,203
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...