Aflac Incorporated (AFL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| May 09, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| May 08, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 30 |
| May 07, 2024 | 78.66 | 78.96 | 78.66 | 78.82 | 78.82 | 70 |
| May 06, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| May 03, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| May 02, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| Apr 30, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
| Apr 29, 2024 | 78.02 | 78.34 | 78.02 | 78.34 | 78.34 | 52 |
| Apr 26, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| Apr 25, 2024 | 78.34 | 78.34 | 78.04 | 78.04 | 78.04 | 26 |
| Apr 24, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| Apr 23, 2024 | 78.32 | 78.50 | 78.32 | 78.50 | 78.50 | 100 |
| Apr 22, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 4 |
| Apr 19, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| Apr 18, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| Apr 17, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
| Apr 16, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| Apr 15, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| Apr 12, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| Apr 11, 2024 | 77.08 | 77.22 | 77.08 | 77.22 | 77.22 | 100 |
| Apr 10, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
| Apr 09, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1 |
| Apr 08, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| Apr 05, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| Apr 04, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Apr 03, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
| Apr 02, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
| Mar 28, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Mar 27, 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | 50 |
| Mar 26, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Mar 25, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| Mar 22, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| Mar 21, 2024 | 77.80 | 78.30 | 77.80 | 78.30 | 78.30 | 45 |
| Mar 20, 2024 | 77.50 | 77.90 | 77.50 | 77.90 | 77.90 | 20 |
| Mar 19, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| Mar 18, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| Mar 15, 2024 | 76.60 | 76.90 | 76.60 | 76.90 | 76.90 | 20 |
| Mar 14, 2024 | 76.50 | 76.50 | 76.40 | 76.40 | 76.40 | 100 |
| Mar 13, 2024 | 75.80 | 76.60 | 75.80 | 76.60 | 76.60 | 34 |
| Mar 12, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Mar 11, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Mar 08, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| Mar 07, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| Mar 06, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| Mar 05, 2024 | 73.20 | 74.30 | 73.20 | 74.30 | 74.30 | 50 |
| Mar 04, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| Mar 01, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| Feb 29, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| Feb 28, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| Feb 27, 2024 | 73.20 | 73.30 | 73.20 | 73.30 | 73.30 | - |
| Feb 26, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| Feb 23, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Feb 22, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Feb 21, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| Feb 20, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Feb 20, 2024 | 0.5 Dividend | |||||
| Feb 19, 2024 | 74.20 | 74.20 | 73.70 | 73.70 | 73.20 | 200 |
| Feb 16, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.80 | - |
| Feb 15, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.00 | - |
| Feb 14, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.31 | - |
| Feb 13, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.21 | - |
| Feb 12, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.81 | - |
| Feb 09, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.81 | - |
| Feb 08, 2024 | 73.00 | 73.00 | 72.10 | 72.40 | 71.91 | 58 |
| Feb 07, 2024 | 71.30 | 71.40 | 71.30 | 71.40 | 70.92 | 3 |
| Feb 06, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.32 | - |
| Feb 05, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.52 | 15 |
| Feb 02, 2024 | 69.80 | 71.10 | 69.80 | 70.90 | 70.42 | 91 |
| Feb 01, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.69 | - |
| Jan 31, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 78.66 | - |
| Jan 30, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.37 | - |
| Jan 29, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.97 | - |
| Jan 26, 2024 | 78.00 | 78.10 | 78.00 | 78.10 | 77.57 | 26 |
| Jan 25, 2024 | 78.20 | 78.20 | 78.10 | 78.10 | 77.57 | 60 |
| Jan 24, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.27 | - |
| Jan 23, 2024 | 77.30 | 77.40 | 77.10 | 77.10 | 76.58 | 200 |
| Jan 22, 2024 | 77.60 | 77.80 | 77.60 | 77.80 | 77.27 | 230 |
| Jan 19, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.18 | - |
| Jan 18, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.29 | - |
| Jan 17, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.09 | - |
| Jan 16, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.99 | 20 |
| Jan 15, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.99 | - |
| Jan 12, 2024 | 75.20 | 75.50 | 75.10 | 75.50 | 74.99 | 230 |
| Jan 11, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.69 | - |
| Jan 10, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.00 | - |
| Jan 09, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.89 | - |
| Jan 08, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.69 | - |
| Jan 05, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.59 | 200 |
| Jan 04, 2024 | 76.10 | 76.10 | 75.30 | 75.30 | 74.79 | 144 |
| Jan 03, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.29 | - |
| Jan 02, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.19 | 100 |
| Dec 29, 2023 | 74.10 | 74.10 | 74.10 | 74.10 | 73.60 | - |
| Dec 28, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.00 | - |
| Dec 27, 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 73.40 | - |
| Dec 22, 2023 | 73.50 | 74.40 | 73.50 | 74.40 | 73.90 | 4 |
| Dec 21, 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 73.40 | - |
| Dec 20, 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.29 | - |
| Dec 19, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 73.70 | - |
| Dec 18, 2023 | 74.40 | 74.40 | 74.10 | 74.10 | 73.60 | 198 |
| *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.