Canada markets open in 6 hours 36 minutes

Astrana Health, Inc. (3AM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
35.800.00 (0.00%)
As of 03:29PM CEST. Market open.
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202435.8035.8035.8035.8035.80-
Jul 11, 202435.8035.8035.8035.8035.80-
Jul 10, 202435.4035.4035.0035.0035.00-
Jul 09, 202436.6036.6036.0036.0036.00-
Jul 08, 202436.6036.6036.0036.0036.00-
Jul 05, 202436.8036.8036.2036.2036.20-
Jul 04, 202437.0037.0036.4036.4036.40-
Jul 03, 202437.0037.0036.4036.4036.40-
Jul 02, 202436.8036.8036.4036.4036.40-
Jul 01, 202437.6037.6037.0037.0037.00-
Jun 28, 202438.0038.0037.4037.4037.40-
Jun 27, 202437.2037.4036.6036.6036.60-
Jun 26, 202436.8037.0036.2036.2036.20-
Jun 25, 202437.8037.8037.0037.0037.00-
Jun 24, 202438.4038.4037.8037.8037.80-
Jun 21, 202437.8037.8037.2037.2037.20-
Jun 20, 202438.6038.8038.2038.2038.20-
Jun 19, 202438.8038.8038.2038.2038.20-
Jun 18, 202437.2037.2036.6036.6036.60-
Jun 17, 202436.8036.8036.0036.0036.00-
Jun 14, 202436.2036.2035.6035.6035.60-
Jun 13, 202437.0037.0036.4036.4036.40-
Jun 12, 202437.0037.0036.4036.4036.40-
Jun 11, 202436.4036.4036.0036.0036.00-
Jun 10, 202437.6037.6037.2037.2037.20-
Jun 07, 202438.0038.0037.6037.6037.60-
Jun 06, 202438.2038.2037.8037.8037.80-
Jun 05, 202439.0039.0038.6038.6038.60-
Jun 04, 202438.6038.6038.2038.2038.20-
Jun 03, 202438.2038.2037.6037.6037.60-
May 31, 202437.0037.0036.2036.2036.20-
May 30, 202436.2036.2035.6035.6035.60-
May 29, 202436.6036.6036.0036.0036.00-
May 28, 202436.8036.8036.2036.2036.20-
May 27, 202436.8036.8036.2036.2036.20-
May 24, 202434.8034.8034.4034.4034.40-
May 23, 202435.2035.2034.6034.6034.60-
May 22, 202435.6035.8035.2035.2035.20-
May 21, 202435.8035.8035.4035.4035.40-
May 20, 202437.6037.6037.0037.0037.00-
May 17, 202437.8037.8037.2037.2037.20-
May 16, 202437.8037.8037.4037.4037.40-
May 15, 202436.8036.8036.4036.4036.40-
May 14, 202436.2036.2035.6035.6035.60-
May 13, 202436.0036.0035.6035.6035.60-
May 10, 202436.2036.2035.8035.8035.80-
May 09, 202435.4035.4034.8034.8034.80-
May 08, 202435.2035.2034.8034.8034.80-
May 07, 202435.6035.6035.0035.0035.00-
May 06, 202434.8034.8034.4034.4034.40-
May 03, 202434.6034.6034.4034.4034.40-
May 02, 202434.6034.6034.4034.4034.40-
Apr 30, 202435.4035.4034.8034.8034.80-
Apr 29, 202434.2034.2033.8033.8033.80-
Apr 26, 202434.0034.0033.4033.4033.40-
Apr 25, 202434.4034.4033.6033.6033.60-
Apr 24, 202435.0035.0034.6034.6034.60-
Apr 23, 202435.0035.0034.8034.8034.80-
Apr 22, 202435.0035.0034.8034.8034.80-
Apr 19, 202434.6034.6034.4034.4034.40-
Apr 18, 202435.0035.0034.8034.8034.80-
Apr 17, 202435.6035.6035.0035.0035.00-
Apr 16, 202436.8036.8036.4036.4036.40-
Apr 15, 202438.2038.2038.0038.0038.00-
Apr 12, 202438.6038.6038.0038.0038.00-
Apr 11, 202438.2038.2037.8037.8037.80-
Apr 10, 202439.2039.2038.4038.4038.40-
Apr 09, 202438.8038.8038.2038.2038.20-
Apr 08, 202438.4038.4038.0038.0038.00-
Apr 05, 202438.2038.2037.8037.8037.80-
Apr 04, 202438.8038.8038.2038.2038.20-
Apr 03, 202438.8039.0038.2038.2038.20-
Apr 02, 202439.0039.0038.2038.2038.20-
Mar 28, 202438.6038.6038.0038.0038.00-
Mar 27, 202436.6036.6036.0036.4036.40-
Mar 26, 202436.0036.0035.6035.8035.80-
Mar 25, 202436.4036.4035.8036.0036.00-
Mar 22, 202437.6037.6036.8036.8036.80-
Mar 21, 202438.0038.0037.6037.6037.60-
Mar 20, 202436.6036.8036.0036.0036.00-
Mar 19, 202436.4036.4036.0036.0036.00-
Mar 18, 202436.6036.6035.6035.6035.60-
Mar 15, 202436.6036.8036.0036.0036.00-
Mar 14, 202437.4037.4036.4036.4036.40-
Mar 13, 202438.4038.4037.8037.8037.80-
Mar 12, 202438.6038.6037.4037.4037.40-
Mar 11, 202440.8040.8038.8038.8038.80-
Mar 08, 202440.8040.8040.0040.0040.00-
Mar 07, 202440.0040.0039.8039.8039.80-
Mar 06, 202439.8039.8039.4039.4039.40-
Mar 05, 202440.4040.4039.8039.8039.80-
Mar 04, 202440.0040.0039.4039.4039.40-
Mar 01, 202441.6041.6040.8040.8040.80-
Feb 29, 202440.2040.2039.8039.8039.80-
Feb 28, 202440.4040.4039.8039.8039.80-
Feb 27, 202439.4039.4038.8038.8038.80-
Feb 26, 202437.6037.6037.6037.6037.60-
Feb 23, 202438.4038.4038.0038.0038.00-
Feb 22, 202435.8036.6035.6036.6036.60-
Feb 21, 202436.2036.2035.6036.0036.0019
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...