Canada markets open in 3 hours 27 minutes

Asahi Group Holdings, Ltd. (ABW.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
32.18+0.16 (+0.50%)
As of 08:35AM CEST. Market open.
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202432.1832.1832.1832.1832.1834
Jul 02, 202432.0232.0232.0232.0232.02-
Jul 01, 202431.9732.3031.9732.3032.3034
Jun 28, 202432.7533.2232.7533.2233.221
Jun 27, 202433.1933.1933.1933.1933.19-
Jun 27, 202466 Dividend
Jun 26, 202433.7733.7733.7733.77-32.23-
Jun 25, 202433.6733.6833.6733.68-32.142
Jun 24, 202433.1833.1833.1833.18-31.67-
Jun 21, 202433.1133.5533.1133.55-32.022
Jun 20, 202433.2933.2933.2933.29-31.77-
Jun 19, 202433.5333.5333.5333.53-32.00-
Jun 18, 202433.6133.6133.6133.61-32.08-
Jun 17, 202433.2633.2633.0333.03-31.52200
Jun 14, 202432.5732.5732.5732.57-31.08-
Jun 13, 202432.7932.7932.7932.79-31.29-
Jun 12, 202434.0134.0134.0134.01-32.46-
Jun 11, 202434.4434.4434.4434.44-32.87-
Jun 10, 202434.6034.6034.6034.60-33.02-
Jun 07, 202434.1334.1334.1334.13-32.57-
Jun 06, 202434.0834.0834.0834.08-32.53-
Jun 05, 202434.2034.2034.2034.20-32.64-
Jun 04, 202433.8733.8733.8733.87-32.33-
Jun 03, 202433.7433.9233.7433.92-32.37200
May 31, 202433.6133.6133.6133.61-32.08-
May 30, 202433.5933.5933.5933.59-32.06-
May 29, 202433.1633.1633.1633.16-31.65-
May 28, 202434.1134.1134.1134.11-32.55-
May 27, 202434.5734.5734.5734.57-32.99-
May 24, 202434.1734.1734.1734.17-32.61-
May 23, 202434.2734.2734.2734.27-32.71-
May 22, 202434.3434.3434.3434.34-32.77-
May 21, 202434.5834.5834.5834.58-33.00-
May 20, 202434.8534.8534.8534.85-33.26-
May 17, 202434.7835.2634.7835.26-33.6550
May 16, 202434.9334.9534.9334.95-33.3634
May 15, 202434.0534.0534.0534.05-32.50-
May 14, 202431.9831.9831.9831.98-30.52-
May 13, 202432.2232.2232.2232.22-30.75-
May 10, 202432.4432.8532.4432.85-31.354
May 09, 202432.5832.5832.5832.58-31.09-
May 08, 202432.5732.5732.5732.57-31.08-
May 07, 202432.6832.6832.6832.68-31.19-
May 06, 202432.3932.3932.3932.39-30.91-
May 03, 202432.7833.1132.7833.11-31.602
May 02, 202432.3532.3532.3532.35-30.87-
Apr 30, 202432.1432.5732.1432.57-31.0828
Apr 29, 202432.4232.4232.4232.42-30.94-
Apr 26, 202432.4332.4332.4332.43-30.95-
Apr 25, 202432.2232.2232.2232.22-30.75-
Apr 24, 202433.0933.0933.0933.09-31.58-
Apr 23, 202433.4033.4033.4033.40-31.88-
Apr 22, 202432.9732.9732.9732.97-31.47-
Apr 19, 202432.0732.0732.0732.07-30.61-
Apr 18, 202432.0732.0732.0732.07-30.61-
Apr 17, 202432.3132.3132.3132.31-30.84-
Apr 16, 202432.1832.1832.1832.18-30.71-
Apr 15, 202433.0933.0933.0933.09-31.58-
Apr 12, 202433.7233.7233.7233.72-32.18-
Apr 11, 202433.1833.1833.1833.18-31.67-
Apr 10, 202433.6233.6233.6233.62-32.09-
Apr 09, 202433.7733.7733.7733.77-32.23-
Apr 08, 202433.7033.7033.7033.70-32.16-
Apr 05, 202433.5833.9733.5833.97-32.425
Apr 04, 202433.4233.4233.4233.42-31.90-
Apr 03, 202433.7433.7433.7433.74-32.20-
Apr 02, 202433.6733.6733.6733.67-32.13-
Mar 28, 202433.6433.6433.6433.64-32.11-
Mar 27, 202433.7633.7633.7633.76-32.22-
Mar 26, 202433.0933.0933.0933.09-31.58-
Mar 25, 202432.8432.8432.8432.84-31.34-
Mar 22, 202433.0533.0533.0533.05-31.54-
Mar 21, 202433.0533.0533.0533.05-31.54-
Mar 20, 202433.0933.0933.0933.09-31.58-
Mar 19, 202433.2033.2033.2033.20-31.69-
Mar 18, 202433.5733.5733.5733.57-32.04100
Mar 15, 202433.0433.0433.0433.04-31.53-
Mar 14, 202432.9632.9632.9632.96-31.4650
Mar 13, 202432.5132.5132.5132.51-31.03-
Mar 12, 202432.1032.1032.1032.10-30.64-
Mar 11, 202432.2632.2632.2632.26-30.79-
Mar 08, 202431.6331.6331.6331.63-30.19-
Mar 07, 202431.9631.9631.9631.96-30.50-
Mar 06, 202431.9331.9331.9331.93-30.47-
Mar 05, 202431.3031.3031.3031.30-29.87-
Mar 04, 202431.2131.2131.2131.21-29.79-
Mar 01, 202431.5831.5831.5831.58-30.14-
Feb 29, 202431.4431.4431.4431.44-30.01-
Feb 28, 202431.4431.8731.4431.87-30.42300
Feb 27, 202431.8231.8231.8231.82-30.37-
Feb 26, 202432.4132.4132.4132.41-30.93-
Feb 23, 202432.3132.3132.3132.31-30.84-
Feb 22, 202433.3333.3333.3333.33-31.81-
Feb 21, 202433.2833.2833.2833.28-31.76-
Feb 20, 202432.6532.6532.6532.65-31.16-
Feb 19, 202432.6732.6732.6732.67-31.18-
Feb 16, 202432.6832.6832.6832.68-31.19-
Feb 15, 202432.8832.8832.8832.88-31.38-
Feb 14, 202433.3533.3533.3533.35-31.83-
Feb 13, 202434.0934.0934.0934.09-32.54-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...