Aflac Incorporated (AFL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | 12 |
| May 22, 2024 | 80.52 | 81.20 | 80.52 | 81.20 | 81.20 | 12 |
| May 21, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| May 21, 2024 | 0.5 Dividend | |||||
| May 20, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.60 | - |
| May 17, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 79.55 | - |
| May 16, 2024 | 80.26 | 80.94 | 80.26 | 80.94 | 80.44 | 85 |
| May 15, 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.13 | - |
| May 14, 2024 | 79.48 | 79.84 | 79.48 | 79.84 | 79.35 | 50 |
| May 13, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.31 | - |
| May 10, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 78.83 | - |
| May 09, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.23 | - |
| May 08, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.51 | 30 |
| May 07, 2024 | 78.66 | 78.96 | 78.66 | 78.82 | 78.33 | 70 |
| May 06, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 76.80 | - |
| May 03, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.12 | - |
| May 02, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.23 | - |
| Apr 30, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.35 | - |
| Apr 29, 2024 | 78.02 | 78.34 | 78.02 | 78.34 | 77.86 | 52 |
| Apr 26, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 77.56 | - |
| Apr 25, 2024 | 78.34 | 78.34 | 78.04 | 78.04 | 77.56 | 26 |
| Apr 24, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 77.72 | - |
| Apr 23, 2024 | 78.32 | 78.50 | 78.32 | 78.50 | 78.02 | 100 |
| Apr 22, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.02 | 4 |
| Apr 19, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.09 | - |
| Apr 18, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.74 | - |
| Apr 17, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.07 | - |
| Apr 16, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 74.90 | - |
| Apr 15, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.94 | - |
| Apr 12, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.84 | - |
| Apr 11, 2024 | 77.08 | 77.22 | 77.08 | 77.22 | 76.74 | 100 |
| Apr 10, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.05 | - |
| Apr 09, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.32 | 1 |
| Apr 08, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.06 | - |
| Apr 05, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.38 | - |
| Apr 04, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.02 | - |
| Apr 03, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.08 | - |
| Apr 02, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 78.71 | - |
| Mar 28, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.51 | - |
| Mar 27, 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 78.51 | 50 |
| Mar 26, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.52 | - |
| Mar 25, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.12 | - |
| Mar 22, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 77.72 | - |
| Mar 21, 2024 | 77.80 | 78.30 | 77.80 | 78.30 | 77.82 | 45 |
| Mar 20, 2024 | 77.50 | 77.90 | 77.50 | 77.90 | 77.42 | 20 |
| Mar 19, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.12 | - |
| Mar 18, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 76.92 | - |
| Mar 15, 2024 | 76.60 | 76.90 | 76.60 | 76.90 | 76.43 | 20 |
| Mar 14, 2024 | 76.50 | 76.50 | 76.40 | 76.40 | 75.93 | 100 |
| Mar 13, 2024 | 75.80 | 76.60 | 75.80 | 76.60 | 76.13 | 34 |
| Mar 12, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.53 | - |
| Mar 11, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.34 | - |
| Mar 08, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.44 | - |
| Mar 07, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.64 | - |
| Mar 06, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.84 | - |
| Mar 05, 2024 | 73.20 | 74.30 | 73.20 | 74.30 | 73.84 | 50 |
| Mar 04, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.35 | - |
| Mar 01, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.24 | - |
| Feb 29, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 73.74 | - |
| Feb 28, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.44 | - |
| Feb 27, 2024 | 73.20 | 73.30 | 73.20 | 73.30 | 72.85 | - |
| Feb 26, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.64 | - |
| Feb 23, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.05 | - |
| Feb 22, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.65 | - |
| Feb 21, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.25 | - |
| Feb 20, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.54 | - |
| Feb 20, 2024 | 0.5 Dividend | |||||
| Feb 19, 2024 | 74.20 | 74.20 | 73.70 | 73.70 | 72.75 | 200 |
| Feb 16, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.34 | - |
| Feb 15, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.55 | - |
| Feb 14, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 71.86 | - |
| Feb 13, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 71.76 | - |
| Feb 12, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.37 | - |
| Feb 09, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.37 | - |
| Feb 08, 2024 | 73.00 | 73.00 | 72.10 | 72.40 | 71.47 | 58 |
| Feb 07, 2024 | 71.30 | 71.40 | 71.30 | 71.40 | 70.48 | 3 |
| Feb 06, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 69.89 | - |
| Feb 05, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.08 | 15 |
| Feb 02, 2024 | 69.80 | 71.10 | 69.80 | 70.90 | 69.98 | 91 |
| Feb 01, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.23 | - |
| Jan 31, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 78.18 | - |
| Jan 30, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 76.89 | - |
| Jan 29, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.49 | - |
| Jan 26, 2024 | 78.00 | 78.10 | 78.00 | 78.10 | 77.09 | 26 |
| Jan 25, 2024 | 78.20 | 78.20 | 78.10 | 78.10 | 77.09 | 60 |
| Jan 24, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 76.80 | - |
| Jan 23, 2024 | 77.30 | 77.40 | 77.10 | 77.10 | 76.10 | 200 |
| Jan 22, 2024 | 77.60 | 77.80 | 77.60 | 77.80 | 76.80 | 230 |
| Jan 19, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 75.71 | - |
| Jan 18, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 74.82 | - |
| Jan 17, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 74.62 | - |
| Jan 16, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.53 | 20 |
| Jan 15, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.53 | - |
| Jan 12, 2024 | 75.20 | 75.50 | 75.10 | 75.50 | 74.53 | 230 |
| Jan 11, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.23 | - |
| Jan 10, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.55 | - |
| Jan 09, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.43 | - |
| Jan 08, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.23 | - |
| Jan 05, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.13 | 200 |
| Jan 04, 2024 | 76.10 | 76.10 | 75.30 | 75.30 | 74.33 | 144 |
| *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.