AIA Group Ltd (7A2.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 05:34PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 6.73 | 6.73 | 6.58 | 6.58 | 6.58 | 1,000 |
| Jun 13, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Jun 12, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Jun 11, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Jun 10, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jun 07, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jun 06, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jun 05, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jun 04, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jun 03, 2024 | 7.13 | 7.13 | 6.97 | 6.97 | 6.97 | 150 |
| May 31, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| May 30, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| May 29, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| May 29, 2024 | 1.1907 Dividend | |||||
| May 28, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 6.04 | - |
| May 27, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 6.04 | - |
| May 24, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.02 | - |
| May 23, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 6.15 | - |
| May 22, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 6.17 | - |
| May 21, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 6.25 | - |
| May 20, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 6.40 | - |
| May 17, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 6.30 | - |
| May 16, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 6.25 | - |
| May 15, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 6.25 | - |
| May 14, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 6.29 | - |
| May 13, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 6.29 | - |
| May 10, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 6.29 | - |
| May 09, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 6.16 | - |
| May 08, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 6.11 | - |
| May 07, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 6.11 | - |
| May 06, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 6.13 | - |
| May 03, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 6.07 | - |
| May 02, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 5.88 | - |
| Apr 30, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 5.72 | - |
| Apr 29, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 5.68 | - |
| Apr 26, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 5.27 | - |
| Apr 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.01 | - |
| Apr 24, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 4.91 | - |
| Apr 23, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 4.81 | - |
| Apr 22, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 4.75 | - |
| Apr 19, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 4.74 | - |
| Apr 18, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 4.78 | - |
| Apr 17, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 4.65 | - |
| Apr 16, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 4.65 | - |
| Apr 15, 2024 | 5.72 | 5.72 | 5.71 | 5.71 | 4.77 | 4,400 |
| Apr 12, 2024 | 5.86 | 5.88 | 5.79 | 5.88 | 4.91 | 1,450 |
| Apr 11, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| Apr 10, 2024 | 6.16 | 6.16 | 6.10 | 6.10 | 5.10 | 1,000 |
| Apr 09, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 5.17 | - |
| Apr 08, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.18 | - |
| Apr 05, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 5.27 | - |
| Apr 04, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.27 | - |
| Apr 03, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 5.28 | - |
| Apr 02, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 5.31 | - |
| Mar 28, 2024 | 6.25 | 6.31 | 6.25 | 6.31 | 5.27 | 250 |
| Mar 27, 2024 | 6.26 | 6.26 | 6.25 | 6.25 | 5.22 | 250 |
| Mar 26, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 5.39 | - |
| Mar 25, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 5.44 | - |
| Mar 22, 2024 | 6.65 | 6.69 | 6.65 | 6.69 | 5.59 | 250 |
| Mar 21, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 5.56 | - |
| Mar 20, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 5.56 | - |
| Mar 19, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 5.70 | - |
| Mar 18, 2024 | 7.02 | 7.02 | 7.01 | 7.01 | 5.85 | 50 |
| Mar 15, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.01 | - |
| Mar 14, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.26 | - |
| Mar 13, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 6.30 | - |
| Mar 12, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 6.25 | - |
| Mar 11, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 6.02 | - |
| Mar 08, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 6.00 | - |
| Mar 07, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 5.89 | - |
| Mar 06, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 5.92 | - |
| Mar 05, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 6.04 | - |
| Mar 04, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 6.22 | - |
| Mar 01, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 6.22 | - |
| Feb 29, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.26 | - |
| Feb 28, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.26 | - |
| Feb 27, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.26 | - |
| Feb 26, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 6.31 | - |
| Feb 23, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 6.42 | - |
| Feb 22, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 6.42 | - |
| Feb 21, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 6.42 | - |
| Feb 20, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 6.34 | - |
| Feb 19, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 6.34 | - |
| Feb 16, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 6.34 | - |
| Feb 15, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 6.28 | - |
| Feb 14, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.27 | - |
| Feb 13, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.27 | - |
| Feb 12, 2024 | 7.46 | 7.50 | 7.46 | 7.50 | 6.27 | 681 |
| Feb 09, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 6.23 | - |
| Feb 08, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 6.23 | - |
| Feb 07, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 6.23 | - |
| Feb 06, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 6.16 | - |
| Feb 05, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 5.96 | - |
| Feb 02, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 5.91 | - |
| Feb 01, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 6.05 | - |
| Jan 31, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 6.05 | - |
| Jan 30, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 6.17 | - |
| Jan 29, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 6.27 | - |
| Jan 26, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 6.27 | - |
| Jan 25, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 6.27 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.