American Airlines Group Inc (A1G.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 10.42 | 10.51 | 10.42 | 10.48 | 10.48 | 15 |
| Jun 20, 2024 | 10.49 | 10.52 | 10.44 | 10.44 | 10.44 | - |
| Jun 19, 2024 | 10.42 | 10.58 | 10.42 | 10.56 | 10.56 | - |
| Jun 18, 2024 | 10.59 | 10.62 | 10.52 | 10.52 | 10.52 | - |
| Jun 17, 2024 | 10.41 | 10.56 | 10.41 | 10.56 | 10.56 | - |
| Jun 14, 2024 | 10.56 | 10.61 | 10.42 | 10.44 | 10.44 | - |
| Jun 13, 2024 | 10.63 | 10.66 | 10.44 | 10.53 | 10.53 | 50 |
| Jun 12, 2024 | 10.49 | 10.69 | 10.49 | 10.60 | 10.60 | - |
| Jun 11, 2024 | 10.59 | 10.65 | 10.52 | 10.52 | 10.52 | - |
| Jun 10, 2024 | 10.59 | 10.71 | 10.59 | 10.67 | 10.67 | - |
| Jun 07, 2024 | 10.37 | 10.63 | 10.37 | 10.63 | 10.63 | - |
| Jun 06, 2024 | 10.62 | 10.66 | 10.48 | 10.48 | 10.48 | - |
| Jun 05, 2024 | 10.53 | 10.62 | 10.53 | 10.62 | 10.62 | - |
| Jun 04, 2024 | 10.56 | 10.78 | 10.55 | 10.61 | 10.61 | - |
| Jun 03, 2024 | 10.59 | 10.81 | 10.59 | 10.60 | 10.60 | - |
| May 31, 2024 | 10.52 | 10.59 | 10.44 | 10.45 | 10.45 | - |
| May 30, 2024 | 10.84 | 10.84 | 10.50 | 10.50 | 10.50 | - |
| May 29, 2024 | 11.46 | 11.60 | 10.51 | 10.51 | 10.51 | - |
| May 28, 2024 | 12.87 | 12.87 | 12.50 | 12.50 | 12.50 | - |
| May 27, 2024 | 12.75 | 12.79 | 12.75 | 12.75 | 12.75 | - |
| May 24, 2024 | 12.69 | 12.77 | 12.59 | 12.59 | 12.59 | - |
| May 23, 2024 | 13.03 | 13.03 | 12.81 | 12.81 | 12.81 | - |
| May 22, 2024 | 12.91 | 13.08 | 12.91 | 13.01 | 13.01 | - |
| May 21, 2024 | 13.22 | 13.33 | 13.06 | 13.06 | 13.06 | - |
| May 20, 2024 | 13.42 | 13.57 | 13.26 | 13.26 | 13.26 | - |
| May 17, 2024 | 13.48 | 13.69 | 13.48 | 13.67 | 13.67 | - |
| May 16, 2024 | 13.64 | 13.75 | 13.54 | 13.60 | 13.60 | - |
| May 15, 2024 | 13.88 | 14.05 | 13.72 | 13.72 | 13.72 | - |
| May 14, 2024 | 13.71 | 14.11 | 13.71 | 13.98 | 13.98 | - |
| May 13, 2024 | 13.31 | 13.82 | 13.31 | 13.75 | 13.75 | - |
| May 10, 2024 | 13.31 | 13.45 | 13.30 | 13.32 | 13.32 | - |
| May 09, 2024 | 13.23 | 13.53 | 13.23 | 13.53 | 13.53 | - |
| May 08, 2024 | 13.12 | 13.40 | 13.12 | 13.40 | 13.40 | - |
| May 07, 2024 | 13.42 | 13.50 | 13.22 | 13.22 | 13.22 | - |
| May 06, 2024 | 12.70 | 13.46 | 12.70 | 13.46 | 13.46 | - |
| May 03, 2024 | 12.85 | 12.91 | 12.78 | 12.78 | 12.78 | - |
| May 02, 2024 | 12.56 | 12.90 | 12.56 | 12.90 | 12.90 | - |
| Apr 30, 2024 | 12.90 | 12.93 | 12.66 | 12.66 | 12.66 | - |
| Apr 29, 2024 | 12.79 | 12.96 | 12.79 | 12.83 | 12.83 | 15 |
| Apr 26, 2024 | 13.15 | 13.15 | 12.80 | 12.90 | 12.90 | - |
| Apr 25, 2024 | 12.82 | 13.23 | 12.82 | 12.89 | 12.89 | - |
| Apr 24, 2024 | 13.29 | 13.30 | 12.99 | 12.99 | 12.99 | - |
| Apr 23, 2024 | 13.51 | 13.66 | 13.19 | 13.40 | 13.40 | - |
| Apr 22, 2024 | 13.15 | 13.63 | 13.15 | 13.63 | 13.63 | - |
| Apr 19, 2024 | 12.91 | 13.29 | 12.91 | 13.26 | 13.26 | - |
| Apr 18, 2024 | 12.92 | 13.30 | 12.92 | 13.24 | 13.24 | - |
| Apr 17, 2024 | 12.33 | 12.77 | 12.33 | 12.77 | 12.77 | - |
| Apr 16, 2024 | 12.34 | 12.34 | 12.05 | 12.25 | 12.25 | - |
| Apr 15, 2024 | 12.27 | 12.43 | 12.16 | 12.16 | 12.16 | - |
| Apr 12, 2024 | 12.60 | 12.75 | 12.25 | 12.25 | 12.25 | - |
| Apr 11, 2024 | 12.41 | 12.68 | 12.41 | 12.68 | 12.68 | - |
| Apr 10, 2024 | 12.78 | 13.05 | 12.63 | 12.63 | 12.63 | - |
| Apr 09, 2024 | 12.68 | 12.90 | 12.68 | 12.90 | 12.90 | - |
| Apr 08, 2024 | 12.54 | 12.89 | 12.54 | 12.89 | 12.89 | - |
| Apr 05, 2024 | 12.71 | 12.80 | 12.71 | 12.72 | 12.72 | - |
| Apr 04, 2024 | 12.97 | 13.14 | 12.97 | 13.05 | 13.05 | - |
| Apr 03, 2024 | 13.14 | 13.33 | 12.97 | 12.97 | 12.97 | - |
| Apr 02, 2024 | 14.10 | 14.23 | 13.44 | 13.44 | 13.44 | - |
| Mar 28, 2024 | 13.93 | 14.17 | 13.93 | 14.17 | 14.17 | - |
| Mar 27, 2024 | 13.65 | 14.04 | 13.65 | 14.04 | 14.04 | - |
| Mar 26, 2024 | 13.67 | 13.83 | 13.67 | 13.81 | 13.81 | - |
| Mar 25, 2024 | 13.52 | 13.68 | 13.52 | 13.67 | 13.67 | - |
| Mar 22, 2024 | 13.48 | 13.64 | 13.48 | 13.64 | 13.64 | - |
| Mar 21, 2024 | 13.30 | 13.55 | 13.30 | 13.55 | 13.55 | - |
| Mar 20, 2024 | 12.91 | 13.21 | 12.88 | 13.20 | 13.20 | - |
| Mar 19, 2024 | 12.78 | 12.97 | 12.78 | 12.81 | 12.81 | - |
| Mar 18, 2024 | 12.74 | 12.96 | 12.74 | 12.96 | 12.96 | - |
| Mar 15, 2024 | 12.65 | 12.83 | 12.65 | 12.77 | 12.77 | - |
| Mar 14, 2024 | 12.69 | 12.82 | 12.69 | 12.79 | 12.79 | - |
| Mar 13, 2024 | 12.59 | 12.85 | 12.59 | 12.80 | 12.80 | - |
| Mar 12, 2024 | 13.32 | 13.39 | 12.70 | 12.70 | 12.70 | - |
| Mar 11, 2024 | 13.26 | 13.37 | 13.26 | 13.29 | 13.29 | - |
| Mar 08, 2024 | 13.41 | 13.60 | 13.41 | 13.49 | 13.49 | - |
| Mar 07, 2024 | 13.40 | 13.66 | 13.40 | 13.62 | 13.62 | - |
| Mar 06, 2024 | 13.35 | 13.64 | 13.35 | 13.64 | 13.64 | - |
| Mar 05, 2024 | 13.45 | 13.63 | 13.18 | 13.42 | 13.42 | 28 |
| Mar 04, 2024 | 14.13 | 14.67 | 13.73 | 13.73 | 13.73 | - |
| Mar 01, 2024 | 14.40 | 14.46 | 14.26 | 14.26 | 14.26 | - |
| Feb 29, 2024 | 14.04 | 14.51 | 14.04 | 14.48 | 14.48 | 300 |
| Feb 28, 2024 | 14.19 | 14.33 | 14.19 | 14.26 | 14.26 | - |
| Feb 27, 2024 | 13.90 | 14.37 | 13.90 | 14.27 | 14.27 | - |
| Feb 26, 2024 | 13.78 | 14.21 | 13.78 | 14.07 | 14.07 | - |
| Feb 23, 2024 | 13.86 | 14.05 | 13.86 | 14.05 | 14.05 | - |
| Feb 22, 2024 | 13.59 | 14.05 | 13.35 | 14.05 | 14.05 | - |
| Feb 21, 2024 | 13.38 | 13.68 | 13.38 | 13.68 | 13.68 | - |
| Feb 20, 2024 | 13.33 | 13.53 | 13.33 | 13.47 | 13.47 | - |
| Feb 19, 2024 | 13.42 | 13.70 | 13.30 | 13.39 | 13.39 | - |
| Feb 16, 2024 | 13.73 | 13.82 | 13.65 | 13.65 | 13.65 | - |
| Feb 15, 2024 | 13.81 | 13.96 | 13.81 | 13.88 | 13.88 | - |
| Feb 14, 2024 | 13.51 | 13.77 | 13.51 | 13.76 | 13.76 | - |
| Feb 13, 2024 | 13.75 | 13.87 | 13.51 | 13.60 | 13.60 | - |
| Feb 12, 2024 | 13.59 | 13.86 | 13.59 | 13.86 | 13.86 | - |
| Feb 09, 2024 | 13.71 | 13.96 | 13.71 | 13.76 | 13.76 | - |
| Feb 08, 2024 | 13.63 | 13.79 | 13.63 | 13.67 | 13.67 | - |
| Feb 07, 2024 | 13.67 | 13.82 | 13.67 | 13.81 | 13.81 | - |
| Feb 06, 2024 | 13.19 | 13.80 | 13.19 | 13.80 | 13.80 | - |
| Feb 05, 2024 | 13.33 | 13.43 | 13.23 | 13.26 | 13.26 | - |
| Feb 02, 2024 | 13.23 | 13.46 | 13.11 | 13.46 | 13.46 | - |
| Feb 01, 2024 | 13.10 | 13.29 | 13.03 | 13.03 | 13.03 | - |
| Jan 31, 2024 | 13.19 | 13.42 | 13.19 | 13.28 | 13.28 | - |
| *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.