Air New Zealand Limited (BZU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 10,000 |
| 02 May 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 30 Apr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 29 Apr 2024 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | - |
| 26 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 25 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 24 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 23 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 22 Apr 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 19 Apr 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
| 18 Apr 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
| 17 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 16 Apr 2024 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | - |
| 15 Apr 2024 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | - |
| 12 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 11 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 10 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 09 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 08 Apr 2024 | 0.3350 | 0.3350 | 0.3215 | 0.3215 | 0.3215 | 10,000 |
| 05 Apr 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 04 Apr 2024 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | - |
| 03 Apr 2024 | 0.3250 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 4,000 |
| 02 Apr 2024 | 0.3395 | 0.3395 | 0.3235 | 0.3235 | 0.3235 | 2,000 |
| 28 Mar 2024 | 0.3205 | 0.3205 | 0.3205 | 0.3205 | 0.3205 | - |
| 27 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 26 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 25 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 22 Mar 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
| 21 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 30,000 |
| 20 Mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 19 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 18 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 15 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 27,500 |
| 14 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 13 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 12 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 11 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 08 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 07 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 07 Mar 2024 | 0.02 Dividend | |||||
| 06 Mar 2024 | 0.3275 | 0.3275 | 0.3275 | 0.3275 | 0.3075 | - |
| 05 Mar 2024 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | 0.3047 | - |
| 04 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3098 | - |
| 01 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3145 | - |
| 29 Feb 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3145 | - |
| 28 Feb 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3192 | 15,000 |
| 27 Feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3052 | - |
| 26 Feb 2024 | 0.3350 | 0.3530 | 0.3350 | 0.3350 | 0.3145 | 18,161 |
| 23 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3192 | 20,000 |
| 22 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3192 | - |
| 21 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3192 | - |
| 20 Feb 2024 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.3127 | - |
| 19 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3192 | - |
| 16 Feb 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3333 | - |
| 15 Feb 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3333 | - |
| 14 Feb 2024 | 0.3550 | 0.3680 | 0.3550 | 0.3680 | 0.3455 | 2,200 |
| 13 Feb 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3333 | - |
| 12 Feb 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3333 | - |
| 09 Feb 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3333 | - |
| 08 Feb 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3333 | - |
| 07 Feb 2024 | 0.3485 | 0.3485 | 0.3485 | 0.3485 | 0.3272 | - |
| 06 Feb 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3258 | - |
| 05 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3249 | - |
| 02 Feb 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3333 | - |
| 01 Feb 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3333 | - |
| 31 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3286 | - |
| 30 Jan 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3338 | - |
| 29 Jan 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 0.3521 | 250 |
| 26 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3380 | - |
| 25 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3286 | - |
| 24 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3380 | - |
| 23 Jan 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3343 | - |
| 22 Jan 2024 | 0.3520 | 0.3680 | 0.3520 | 0.3680 | 0.3455 | 3,835 |
| 19 Jan 2024 | 0.3465 | 0.3465 | 0.3465 | 0.3465 | 0.3253 | - |
| 18 Jan 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3333 | - |
| 17 Jan 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3333 | - |
| 16 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3286 | - |
| 15 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3380 | 2,800 |
| 12 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3380 | - |
| 11 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3380 | - |
| 10 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3380 | - |
| 09 Jan 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3427 | - |
| 08 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3380 | - |
| 05 Jan 2024 | 0.3565 | 0.3565 | 0.3565 | 0.3565 | 0.3347 | - |
| 04 Jan 2024 | 0.3565 | 0.3565 | 0.3565 | 0.3565 | 0.3347 | - |
| 03 Jan 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3338 | - |
| 02 Jan 2024 | 0.3490 | 0.3790 | 0.3490 | 0.3790 | 0.3559 | 43,000 |
| 29 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3286 | - |
| 28 Dec 2023 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | 0.3300 | - |
| 27 Dec 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3380 | 1,800 |
| 22 Dec 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3239 | - |
| 21 Dec 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3239 | - |
| 20 Dec 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3239 | - |
| 19 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3192 | - |
| 18 Dec 2023 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | 0.3244 | - |
| 15 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3286 | - |
| 14 Dec 2023 | 0.3530 | 0.3530 | 0.3500 | 0.3500 | 0.3286 | - |
| 13 Dec 2023 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | 0.3291 | - |
| 12 Dec 2023 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3399 | - |
| 11 Dec 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3333 | - |
| *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.