Canada markets open in 8 hours 29 minutes

Annaly Capital Management Inc (AAYA.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
18.49-0.05 (-0.29%)
At close: 07:31PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202418.5218.5218.4718.4918.49-
May 20, 202418.6218.6618.5218.5418.54-
May 17, 202418.6118.7218.6018.6418.64-
May 16, 202418.6118.7118.6018.6618.66-
May 15, 202418.5218.7618.4918.6718.67-
May 14, 202418.4018.5418.4018.5418.54-
May 13, 202418.4418.4818.4218.4218.42-
May 10, 202418.3818.4518.3518.4018.40-
May 09, 202418.2118.3518.2018.2718.27-
May 08, 202418.1918.3218.0218.3218.32-
May 07, 202418.1018.2918.1018.2118.21-
May 06, 202417.9018.1317.8918.0718.07-
May 03, 202417.7917.8517.7017.8417.84-
May 02, 202417.6017.7817.5817.7817.78-
Apr 30, 202417.7817.7817.7217.7217.72-
Apr 29, 202417.5817.7917.5617.7917.79-
Apr 26, 202417.3717.7417.3017.7417.74-
Apr 25, 202417.2617.4317.2417.4317.43-
Apr 24, 202417.3517.4017.2417.2817.28-
Apr 23, 202417.1317.4617.0817.4617.46-
Apr 22, 202417.0717.2316.9617.2317.23-
Apr 19, 202416.7217.0416.7217.0417.04-
Apr 18, 202416.7116.8816.7116.8216.82-
Apr 17, 202416.5916.8116.5816.8116.81-
Apr 16, 202416.8916.9216.6816.6916.69-
Apr 15, 202417.3117.3216.9416.9416.94-
Apr 12, 202417.3117.4117.2817.2817.28-
Apr 11, 202417.2617.2717.1717.2317.23-
Apr 10, 202417.8417.8417.3317.3317.33-
Apr 09, 202417.7017.8017.6817.8017.80-
Apr 08, 202417.6417.7417.6217.6817.68-
Apr 05, 202417.6917.6917.5917.6717.67-
Apr 04, 202417.7317.9317.6817.7017.70150
Apr 03, 202417.7817.8217.7717.7717.77-
Apr 02, 202418.0118.0117.9517.9517.95-
Mar 28, 202417.8618.1517.8618.1318.13175
Mar 27, 202417.6317.8217.5917.8217.82-
Mar 27, 20240.65 Dividend
Mar 26, 202418.4718.5218.2918.2917.64-
Mar 25, 202418.3818.5218.3818.5217.87-
Mar 22, 202418.3918.4818.3918.4817.82-
Mar 21, 202418.1118.4118.1118.3117.66-
Mar 20, 202417.9618.0817.9618.0817.44-
Mar 19, 202417.8618.0017.8417.9417.31-
Mar 18, 202417.8517.8917.8317.8917.25-
Mar 15, 202417.7417.9017.7417.8917.25-
Mar 14, 202418.1718.1817.8817.8817.24-
Mar 13, 202418.0018.1717.9618.1717.52-
Mar 12, 202418.0718.1818.0618.0617.42-
Mar 11, 202417.8418.0917.8318.0917.45-
Mar 08, 202417.8518.0617.8517.8917.25-
Mar 07, 202417.7017.9017.7017.8317.20-
Mar 06, 202417.6117.8817.6017.8817.24-
Mar 05, 202417.5017.7317.5017.7317.10-
Mar 04, 202417.6417.6817.6317.6717.04-
Mar 01, 202417.5917.6817.4917.6817.05-
Feb 29, 202417.2217.6017.1717.6016.98-
Feb 28, 202417.3617.3617.3217.3216.70-
Feb 27, 202417.2517.3317.1717.3216.70-
Feb 26, 202417.3717.3717.2417.2416.63-
Feb 23, 202417.3017.4517.1917.4516.83-
Feb 22, 202417.2517.2917.2517.2616.65-
Feb 21, 202417.2017.2517.1717.2516.64-
Feb 20, 202416.8817.1916.8617.1816.57-
Feb 19, 202417.2117.2116.9416.9416.34-
Feb 16, 202417.4217.4517.3817.4516.83-
Feb 15, 202417.0817.4817.0617.4816.85-
Feb 14, 202417.0617.2317.0617.1416.53-
Feb 13, 202417.6117.6117.1817.1916.58-
Feb 12, 202417.4117.6917.4117.6917.07-
Feb 09, 202417.3517.5417.3517.5416.92-
Feb 08, 202417.1617.5117.1617.3916.77-
Feb 07, 202417.4917.4917.2817.2816.67-
Feb 06, 202417.4817.6417.4817.5816.96-
Feb 05, 202417.7417.7517.2817.4816.85-
Feb 02, 202417.9117.9117.7017.7017.07-
Feb 01, 202417.7517.7817.6917.7817.15-
Jan 31, 202418.0418.0617.9317.9317.29-
Jan 30, 202418.2818.2818.1118.1117.47-
Jan 29, 202417.9718.3217.9718.3217.67-
Jan 26, 202417.9818.0517.9418.0417.40-
Jan 25, 202417.8218.0017.8118.0017.37-
Jan 24, 202417.7617.9517.7217.9517.31-
Jan 23, 202417.5017.7217.5017.7217.09-
Jan 22, 202417.6217.8517.5317.5316.9182
Jan 19, 202417.5317.5717.3517.5016.88-
Jan 18, 202417.3917.6317.3617.3616.74-
Jan 17, 202417.6017.6317.4317.4316.81-
Jan 16, 202417.8317.8617.7317.7317.10-
Jan 15, 202417.8317.8517.8317.8317.19-
Jan 12, 202417.7217.9417.7217.9217.28-
Jan 11, 202417.7017.7717.5317.7717.14-
Jan 10, 202417.7417.8217.7217.7617.13-
Jan 09, 202417.7617.8317.6017.8217.18-
Jan 08, 202417.0817.7517.0817.7517.12-
Jan 05, 202417.0817.3416.9417.3016.68-
Jan 04, 202417.2517.2517.0817.0816.47-
Jan 03, 202417.4717.4917.1817.3316.71-
Jan 02, 202417.5817.5817.4517.5716.94-
Dec 29, 202317.8617.9017.7517.9017.26-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...