Apollo Global Management, Inc. (N7I.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 103.05 | 103.05 | 101.35 | 101.35 | 101.35 | - |
| 29 Apr 2024 | 104.35 | 104.35 | 103.35 | 103.35 | 103.35 | 150 |
| 26 Apr 2024 | 103.75 | 104.75 | 103.75 | 104.65 | 104.65 | - |
| 25 Apr 2024 | 104.50 | 105.60 | 103.65 | 104.30 | 104.30 | 190 |
| 24 Apr 2024 | 105.90 | 107.05 | 105.15 | 105.45 | 105.45 | 169 |
| 23 Apr 2024 | 104.45 | 106.20 | 103.30 | 106.20 | 106.20 | 25 |
| 22 Apr 2024 | 100.70 | 104.05 | 100.70 | 104.05 | 104.05 | - |
| 19 Apr 2024 | 100.00 | 100.70 | 99.92 | 100.60 | 100.60 | - |
| 18 Apr 2024 | 100.05 | 101.35 | 99.78 | 100.50 | 100.50 | 3 |
| 17 Apr 2024 | 101.00 | 101.05 | 100.30 | 100.60 | 100.60 | - |
| 16 Apr 2024 | 100.40 | 101.65 | 99.50 | 101.65 | 101.65 | - |
| 15 Apr 2024 | 103.15 | 104.20 | 101.10 | 101.10 | 101.10 | 200 |
| 12 Apr 2024 | 105.05 | 105.10 | 103.15 | 103.15 | 103.15 | - |
| 11 Apr 2024 | 105.70 | 106.20 | 105.15 | 105.35 | 105.35 | - |
| 10 Apr 2024 | 102.55 | 107.00 | 102.55 | 106.05 | 106.05 | - |
| 09 Apr 2024 | 106.30 | 107.05 | 102.85 | 102.90 | 102.90 | 210 |
| 08 Apr 2024 | 105.20 | 106.80 | 105.20 | 106.80 | 106.80 | 50 |
| 05 Apr 2024 | 102.20 | 105.70 | 102.20 | 105.70 | 105.70 | - |
| 04 Apr 2024 | 103.40 | 105.00 | 102.60 | 102.60 | 102.60 | - |
| 03 Apr 2024 | 101.85 | 103.85 | 101.85 | 103.50 | 103.50 | - |
| 02 Apr 2024 | 104.70 | 105.45 | 101.05 | 102.40 | 102.40 | 700 |
| 28 Mar 2024 | 103.85 | 104.50 | 103.45 | 103.45 | 103.45 | - |
| 27 Mar 2024 | 104.75 | 105.70 | 103.85 | 104.10 | 104.10 | - |
| 26 Mar 2024 | 104.20 | 105.60 | 104.20 | 104.35 | 104.35 | - |
| 25 Mar 2024 | 103.45 | 104.75 | 103.45 | 103.90 | 103.90 | - |
| 22 Mar 2024 | 104.85 | 106.20 | 103.40 | 103.40 | 103.40 | 200 |
| 21 Mar 2024 | 103.00 | 106.40 | 103.00 | 104.70 | 104.70 | - |
| 20 Mar 2024 | 101.40 | 102.70 | 101.35 | 102.70 | 102.70 | - |
| 19 Mar 2024 | 101.00 | 101.95 | 101.00 | 101.15 | 101.15 | - |
| 18 Mar 2024 | 101.00 | 102.45 | 101.00 | 101.40 | 101.40 | 55 |
| 15 Mar 2024 | 100.45 | 101.65 | 100.45 | 101.35 | 101.35 | - |
| 14 Mar 2024 | 97.00 | 100.85 | 97.00 | 100.30 | 100.30 | 223 |
| 13 Mar 2024 | 100.20 | 101.55 | 99.70 | 99.70 | 99.70 | 150 |
| 12 Mar 2024 | 99.12 | 100.85 | 99.12 | 99.86 | 99.86 | - |
| 11 Mar 2024 | 98.78 | 99.32 | 98.70 | 98.80 | 98.80 | - |
| 08 Mar 2024 | 100.75 | 100.75 | 98.86 | 99.32 | 99.32 | 1,970 |
| 07 Mar 2024 | 99.14 | 101.20 | 99.14 | 101.20 | 101.20 | 50 |
| 06 Mar 2024 | 100.20 | 101.10 | 99.54 | 99.88 | 99.88 | 44 |
| 05 Mar 2024 | 101.85 | 101.85 | 100.65 | 100.85 | 100.85 | 4 |
| 04 Mar 2024 | 100.55 | 102.95 | 100.05 | 102.70 | 102.70 | 3 |
| 01 Mar 2024 | 103.05 | 103.05 | 101.50 | 102.20 | 102.20 | 30 |
| 29 Feb 2024 | 102.55 | 103.40 | 102.00 | 103.40 | 103.40 | 170 |
| 28 Feb 2024 | 101.75 | 103.55 | 101.75 | 103.05 | 103.05 | - |
| 27 Feb 2024 | 101.60 | 102.30 | 101.60 | 102.25 | 102.25 | - |
| 26 Feb 2024 | 102.45 | 102.75 | 102.30 | 102.40 | 102.40 | - |
| 23 Feb 2024 | 102.55 | 103.40 | 102.55 | 103.00 | 103.00 | - |
| 22 Feb 2024 | 100.60 | 103.55 | 100.60 | 102.80 | 102.80 | - |
| 21 Feb 2024 | 100.80 | 101.90 | 100.35 | 101.10 | 101.10 | 198 |
| 20 Feb 2024 | 103.15 | 103.15 | 101.10 | 101.30 | 101.30 | 69 |
| 19 Feb 2024 | 103.65 | 103.85 | 103.65 | 103.75 | 103.75 | - |
| 16 Feb 2024 | 104.90 | 106.50 | 104.85 | 104.85 | 104.85 | 20 |
| 16 Feb 2024 | 0.43 Dividend | |||||
| 15 Feb 2024 | 104.55 | 106.00 | 104.55 | 105.60 | 105.17 | 155 |
| 14 Feb 2024 | 102.05 | 104.85 | 102.05 | 104.85 | 104.42 | - |
| 13 Feb 2024 | 100.50 | 102.85 | 100.50 | 102.15 | 101.73 | - |
| 12 Feb 2024 | 101.30 | 103.65 | 101.20 | 101.20 | 100.79 | 10 |
| 09 Feb 2024 | 99.10 | 101.90 | 99.10 | 101.90 | 101.49 | - |
| 08 Feb 2024 | 97.76 | 101.00 | 97.76 | 99.56 | 99.15 | 189 |
| 07 Feb 2024 | 96.58 | 98.36 | 96.58 | 98.36 | 97.96 | - |
| 06 Feb 2024 | 95.30 | 97.26 | 95.30 | 97.26 | 96.86 | 50 |
| 05 Feb 2024 | 95.04 | 96.68 | 95.04 | 95.96 | 95.57 | 318 |
| 02 Feb 2024 | 92.02 | 95.80 | 92.02 | 95.80 | 95.41 | - |
| 01 Feb 2024 | 92.56 | 93.50 | 90.48 | 92.42 | 92.04 | 50 |
| 31 Jan 2024 | 93.30 | 94.04 | 92.94 | 92.94 | 92.56 | 55 |
| 30 Jan 2024 | 92.94 | 93.54 | 92.94 | 93.54 | 93.16 | - |
| 29 Jan 2024 | 91.94 | 93.22 | 91.94 | 93.22 | 92.84 | 10 |
| 26 Jan 2024 | 91.52 | 92.44 | 91.52 | 92.24 | 91.86 | 162 |
| 25 Jan 2024 | 89.86 | 92.18 | 89.86 | 92.14 | 91.76 | 109 |
| 24 Jan 2024 | 87.38 | 90.24 | 87.38 | 90.18 | 89.81 | - |
| 23 Jan 2024 | 88.84 | 88.84 | 87.86 | 87.88 | 87.52 | 65 |
| 22 Jan 2024 | 90.52 | 91.72 | 89.58 | 89.58 | 89.22 | 272 |
| 19 Jan 2024 | 88.26 | 90.58 | 88.26 | 90.58 | 90.21 | - |
| 18 Jan 2024 | 87.66 | 88.70 | 87.66 | 88.70 | 88.34 | - |
| 17 Jan 2024 | 87.10 | 88.60 | 87.10 | 88.14 | 87.78 | - |
| 16 Jan 2024 | 86.38 | 87.70 | 86.38 | 87.70 | 87.34 | - |
| 15 Jan 2024 | 86.36 | 86.50 | 86.34 | 86.38 | 86.03 | - |
| 12 Jan 2024 | 86.40 | 87.28 | 86.36 | 87.18 | 86.83 | - |
| 11 Jan 2024 | 87.98 | 87.98 | 86.54 | 86.80 | 86.45 | - |
| 10 Jan 2024 | 87.00 | 88.12 | 87.00 | 88.12 | 87.76 | - |
| 09 Jan 2024 | 87.36 | 87.52 | 86.52 | 87.42 | 87.06 | 40 |
| 08 Jan 2024 | 86.98 | 87.70 | 86.64 | 87.70 | 87.34 | 287 |
| 05 Jan 2024 | 86.24 | 86.80 | 86.24 | 86.70 | 86.35 | - |
| 04 Jan 2024 | 84.00 | 87.76 | 84.00 | 86.56 | 86.21 | 25 |
| 03 Jan 2024 | 82.88 | 84.38 | 82.88 | 84.34 | 84.00 | 20 |
| 02 Jan 2024 | 84.08 | 84.08 | 83.26 | 83.32 | 82.98 | - |
| 29 Dec 2023 | 84.78 | 84.78 | 84.78 | 84.78 | 84.43 | - |
| 28 Dec 2023 | 83.38 | 85.14 | 83.38 | 85.00 | 84.65 | 15 |
| 27 Dec 2023 | 83.50 | 84.06 | 83.46 | 83.72 | 83.38 | - |
| 22 Dec 2023 | 82.80 | 83.54 | 82.80 | 83.10 | 82.76 | - |
| 21 Dec 2023 | 83.56 | 83.56 | 82.78 | 83.26 | 82.92 | - |
| 20 Dec 2023 | 86.06 | 86.06 | 84.06 | 84.06 | 83.72 | - |
| 19 Dec 2023 | 85.66 | 87.36 | 85.66 | 86.14 | 85.79 | - |
| 18 Dec 2023 | 86.26 | 86.32 | 85.78 | 86.04 | 85.69 | 100 |
| 15 Dec 2023 | 84.40 | 86.74 | 84.40 | 86.74 | 86.39 | - |
| 14 Dec 2023 | 84.42 | 84.80 | 83.50 | 84.64 | 84.30 | - |
| 13 Dec 2023 | 86.06 | 86.20 | 84.68 | 84.68 | 84.34 | - |
| 12 Dec 2023 | 84.92 | 86.30 | 84.92 | 86.26 | 85.91 | 100 |
| 11 Dec 2023 | 86.04 | 86.14 | 84.92 | 85.26 | 84.91 | 376 |
| 08 Dec 2023 | 83.78 | 85.60 | 83.68 | 85.58 | 85.23 | 200 |
| 07 Dec 2023 | 83.70 | 84.04 | 83.18 | 84.04 | 83.70 | - |
| *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.