APA Group (PJZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:18AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.9575 | 4.9575 | 4.9575 | 4.9575 | 4.9575 | - |
| 29 Apr 2024 | 5.0010 | 5.0010 | 5.0010 | 5.0010 | 5.0010 | - |
| 26 Apr 2024 | 4.9595 | 4.9595 | 4.9595 | 4.9595 | 4.9595 | - |
| 25 Apr 2024 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | - |
| 24 Apr 2024 | 5.0430 | 5.0430 | 5.0430 | 5.0430 | 5.0430 | - |
| 23 Apr 2024 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | - |
| 22 Apr 2024 | 4.9975 | 4.9975 | 4.9975 | 4.9975 | 4.9975 | - |
| 19 Apr 2024 | 4.8905 | 4.9165 | 4.8905 | 4.9165 | 4.9165 | - |
| 18 Apr 2024 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | - |
| 17 Apr 2024 | 4.8895 | 4.8895 | 4.8895 | 4.8895 | 4.8895 | - |
| 16 Apr 2024 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | - |
| 15 Apr 2024 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | - |
| 12 Apr 2024 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | - |
| 11 Apr 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 10 Apr 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| 09 Apr 2024 | 5.0810 | 5.0810 | 5.0810 | 5.0810 | 5.0810 | - |
| 08 Apr 2024 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | - |
| 05 Apr 2024 | 5.0650 | 5.0650 | 5.0650 | 5.0650 | 5.0650 | - |
| 04 Apr 2024 | 5.0390 | 5.0390 | 5.0390 | 5.0390 | 5.0390 | - |
| 03 Apr 2024 | 4.9465 | 4.9465 | 4.9465 | 4.9465 | 4.9465 | - |
| 02 Apr 2024 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | - |
| 28 Mar 2024 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | - |
| 27 Mar 2024 | 4.8865 | 4.8865 | 4.8865 | 4.8865 | 4.8865 | - |
| 26 Mar 2024 | 4.9315 | 4.9315 | 4.9200 | 4.9200 | 4.9200 | - |
| 25 Mar 2024 | 4.8785 | 4.8785 | 4.8785 | 4.8785 | 4.8785 | - |
| 22 Mar 2024 | 4.8460 | 4.8460 | 4.8460 | 4.8460 | 4.8460 | - |
| 21 Mar 2024 | 4.9175 | 4.9175 | 4.9175 | 4.9175 | 4.9175 | - |
| 20 Mar 2024 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | - |
| 19 Mar 2024 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | - |
| 18 Mar 2024 | 4.8695 | 4.8695 | 4.8695 | 4.8695 | 4.8695 | - |
| 15 Mar 2024 | 4.8715 | 4.8715 | 4.8715 | 4.8715 | 4.8715 | - |
| 14 Mar 2024 | 4.7975 | 4.7975 | 4.7975 | 4.7975 | 4.7975 | - |
| 13 Mar 2024 | 4.7995 | 4.7995 | 4.7995 | 4.7995 | 4.7995 | - |
| 12 Mar 2024 | 4.7855 | 4.7855 | 4.7855 | 4.7855 | 4.7855 | - |
| 11 Mar 2024 | 4.7605 | 4.7605 | 4.7605 | 4.7605 | 4.7605 | - |
| 08 Mar 2024 | 4.7995 | 4.7995 | 4.7995 | 4.7995 | 4.7995 | - |
| 07 Mar 2024 | 4.7390 | 4.9500 | 4.7390 | 4.9500 | 4.9500 | 100 |
| 06 Mar 2024 | 4.6615 | 4.6615 | 4.6615 | 4.6615 | 4.6615 | - |
| 05 Mar 2024 | 4.5685 | 4.5685 | 4.5685 | 4.5685 | 4.5685 | - |
| 04 Mar 2024 | 4.6365 | 4.6365 | 4.6365 | 4.6365 | 4.6365 | - |
| 01 Mar 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | - |
| 29 Feb 2024 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | - |
| 28 Feb 2024 | 4.6815 | 4.6815 | 4.6815 | 4.6815 | 4.6815 | - |
| 27 Feb 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
| 26 Feb 2024 | 4.7195 | 4.7195 | 4.7195 | 4.7195 | 4.7195 | - |
| 23 Feb 2024 | 4.8575 | 4.8575 | 4.8575 | 4.8575 | 4.8575 | - |
| 22 Feb 2024 | 4.9045 | 4.9045 | 4.9045 | 4.9045 | 4.9045 | - |
| 21 Feb 2024 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | - |
| 20 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 19 Feb 2024 | 4.7760 | 4.7760 | 4.7760 | 4.7760 | 4.7760 | - |
| 16 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 15 Feb 2024 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
| 14 Feb 2024 | 4.7685 | 4.7685 | 4.7685 | 4.7685 | 4.7685 | - |
| 13 Feb 2024 | 4.8545 | 4.8545 | 4.8545 | 4.8545 | 4.8545 | - |
| 12 Feb 2024 | 4.8825 | 4.8825 | 4.8825 | 4.8825 | 4.8825 | - |
| 09 Feb 2024 | 4.8665 | 4.8665 | 4.8665 | 4.8665 | 4.8665 | - |
| 08 Feb 2024 | 4.9875 | 4.9875 | 4.9875 | 4.9875 | 4.9875 | - |
| 07 Feb 2024 | 4.9765 | 5.0120 | 4.9765 | 5.0120 | 5.0120 | - |
| 06 Feb 2024 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | - |
| 05 Feb 2024 | 4.9375 | 4.9375 | 4.9375 | 4.9375 | 4.9375 | - |
| 02 Feb 2024 | 5.0180 | 5.0180 | 5.0180 | 5.0180 | 5.0180 | - |
| 01 Feb 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| 31 Jan 2024 | 5.0860 | 5.0950 | 5.0860 | 5.0950 | 5.0950 | - |
| 30 Jan 2024 | 5.0210 | 5.0210 | 5.0210 | 5.0210 | 5.0210 | - |
| 29 Jan 2024 | 4.9260 | 5.1460 | 4.9260 | 5.1460 | 5.1460 | 50 |
| 26 Jan 2024 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | - |
| 25 Jan 2024 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | - |
| 24 Jan 2024 | 4.8800 | 4.8865 | 4.8800 | 4.8865 | 4.8865 | - |
| 23 Jan 2024 | 4.8955 | 4.8955 | 4.8955 | 4.8955 | 4.8955 | - |
| 22 Jan 2024 | 4.8105 | 4.8105 | 4.8105 | 4.8105 | 4.8105 | - |
| 19 Jan 2024 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | - |
| 18 Jan 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 17 Jan 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 16 Jan 2024 | 4.8895 | 4.8895 | 4.8895 | 4.8895 | 4.8895 | - |
| 15 Jan 2024 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | - |
| 12 Jan 2024 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | - |
| 11 Jan 2024 | 5.1310 | 5.1310 | 5.1310 | 5.1310 | 5.1310 | - |
| 10 Jan 2024 | 5.1210 | 5.3240 | 5.1080 | 5.1080 | 5.1080 | 300 |
| 09 Jan 2024 | 5.1940 | 5.1940 | 5.1940 | 5.1940 | 5.1940 | - |
| 08 Jan 2024 | 5.1540 | 5.1540 | 5.1540 | 5.1540 | 5.1540 | - |
| 05 Jan 2024 | 5.1590 | 5.1590 | 5.1590 | 5.1590 | 5.1590 | - |
| 04 Jan 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| 03 Jan 2024 | 5.1190 | 5.1190 | 5.1090 | 5.1090 | 5.1090 | - |
| 02 Jan 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| 29 Dec 2023 | 5.1880 | 5.1880 | 5.1680 | 5.1680 | 5.1680 | 200 |
| 28 Dec 2023 | 5.1320 | 5.1320 | 5.1320 | 5.1320 | 5.1320 | - |
| 28 Dec 2023 | 0.265 Dividend | |||||
| 27 Dec 2023 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.0500 | - |
| 22 Dec 2023 | 5.2610 | 5.2610 | 5.2610 | 5.2610 | 4.9987 | - |
| 21 Dec 2023 | 5.2810 | 5.2810 | 5.2810 | 5.2810 | 5.0177 | - |
| 20 Dec 2023 | 5.2740 | 5.2740 | 5.2740 | 5.2740 | 5.0110 | - |
| 19 Dec 2023 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | 5.0120 | - |
| 18 Dec 2023 | 5.2210 | 5.2210 | 5.2210 | 5.2210 | 4.9607 | - |
| 15 Dec 2023 | 5.2870 | 5.2870 | 5.2870 | 5.2870 | 5.0234 | - |
| 14 Dec 2023 | 5.3300 | 5.3300 | 5.2700 | 5.2700 | 5.0072 | - |
| 13 Dec 2023 | 5.1880 | 5.1910 | 5.1880 | 5.1910 | 4.9322 | - |
| 12 Dec 2023 | 5.2030 | 5.2030 | 5.2030 | 5.2030 | 4.9436 | - |
| 11 Dec 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4.9027 | - |
| 08 Dec 2023 | 5.2170 | 5.2170 | 5.2170 | 5.2170 | 4.9569 | - |
| 07 Dec 2023 | 5.1930 | 5.1930 | 5.1930 | 5.1930 | 4.9341 | - |
| *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.