Sompo Holdings, Inc. (ANK.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:31AM CEST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| May 31, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| May 30, 2024 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | - |
| May 29, 2024 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | - |
| May 28, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| May 27, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| May 24, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| May 23, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| May 22, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| May 21, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| May 20, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| May 17, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| May 16, 2024 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | - |
| May 15, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| May 14, 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | - |
| May 13, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| May 10, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| May 09, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| May 08, 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | - |
| May 07, 2024 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | - |
| May 06, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| May 03, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| May 02, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 300 |
| Apr 30, 2024 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | - |
| Apr 29, 2024 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | - |
| Apr 26, 2024 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | - |
| Apr 25, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 24, 2024 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | - |
| Apr 23, 2024 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | - |
| Apr 22, 2024 | 18.10 | 18.70 | 18.10 | 18.10 | 18.10 | 20 |
| Apr 19, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 18, 2024 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | 61 |
| Apr 17, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 16, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Apr 15, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Apr 12, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Apr 11, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Apr 10, 2024 | 19.00 | 19.60 | 19.00 | 19.10 | 19.10 | 103 |
| Apr 09, 2024 | 19.60 | 20.00 | 19.30 | 19.30 | 19.30 | 2 |
| Apr 08, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 05, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 04, 2024 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | - |
| Apr 03, 2024 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | - |
| Apr 02, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Mar 28, 2024 | 18.50 | 19.90 | 18.50 | 19.30 | 19.30 | 100 |
| Mar 28, 2024 | 50 Dividend | |||||
| Mar 28, 2024 | 3:1 Stock Split | |||||
| Mar 27, 2024 | 19.67 | 19.67 | 18.67 | 18.67 | -31.33 | - |
| Mar 26, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | -32.45 | - |
| Mar 25, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -31.89 | - |
| Mar 22, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | -32.45 | - |
| Mar 21, 2024 | 19.33 | 19.67 | 19.33 | 19.33 | -32.45 | 81 |
| Mar 20, 2024 | 18.83 | 19.17 | 18.83 | 18.83 | -31.61 | 2,028 |
| Mar 19, 2024 | 19.00 | 19.00 | 18.83 | 18.83 | -31.61 | - |
| Mar 18, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | -31.33 | - |
| Mar 15, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -31.05 | - |
| Mar 14, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -31.05 | - |
| Mar 13, 2024 | 18.50 | 18.67 | 18.50 | 18.50 | -31.05 | 30 |
| Mar 12, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -31.05 | - |
| Mar 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -31.89 | - |
| Mar 08, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | -32.45 | - |
| Mar 07, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -31.89 | - |
| Mar 06, 2024 | 18.50 | 18.50 | 18.33 | 18.33 | -30.77 | - |
| Mar 05, 2024 | 18.33 | 18.33 | 18.00 | 18.00 | -30.21 | 450 |
| Mar 04, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | -30.77 | - |
| Mar 01, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | -30.49 | - |
| Feb 29, 2024 | 18.00 | 18.00 | 17.33 | 17.33 | -29.10 | - |
| Feb 28, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -29.65 | - |
| Feb 27, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -29.38 | - |
| Feb 26, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -29.65 | - |
| Feb 23, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | -29.93 | - |
| Feb 22, 2024 | 17.67 | 18.00 | 17.67 | 17.83 | -29.93 | 120 |
| Feb 21, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | -29.93 | - |
| Feb 20, 2024 | 18.17 | 18.17 | 18.00 | 18.00 | -30.21 | - |
| Feb 19, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -31.05 | - |
| Feb 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -30.21 | - |
| Feb 15, 2024 | 17.67 | 18.17 | 17.67 | 18.17 | -30.49 | 600 |
| Feb 14, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | -28.82 | - |
| Feb 13, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | -28.26 | - |
| Feb 12, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | -26.75 | - |
| Feb 09, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | -26.75 | - |
| Feb 08, 2024 | 16.20 | 16.20 | 16.13 | 16.13 | -27.08 | - |
| Feb 07, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -26.86 | - |
| Feb 06, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | -26.75 | - |
| Feb 05, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | -26.75 | - |
| Feb 02, 2024 | 15.80 | 16.00 | 15.73 | 15.73 | -26.41 | 60 |
| Feb 01, 2024 | 16.00 | 16.00 | 15.87 | 15.87 | -26.63 | - |
| Jan 31, 2024 | 15.93 | 15.93 | 15.73 | 15.73 | -26.41 | - |
| Jan 30, 2024 | 15.80 | 15.80 | 15.73 | 15.73 | -26.41 | - |
| Jan 29, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | -26.41 | - |
| Jan 26, 2024 | 15.53 | 15.67 | 15.47 | 15.47 | -25.96 | 33 |
| Jan 25, 2024 | 15.53 | 15.60 | 15.53 | 15.60 | -26.19 | - |
| Jan 24, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | -26.30 | - |
| Jan 23, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | -26.63 | - |
| Jan 22, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -26.52 | - |
| Jan 19, 2024 | 15.60 | 15.60 | 15.53 | 15.53 | -26.07 | - |
| Jan 18, 2024 | 15.40 | 15.53 | 15.40 | 15.53 | -26.07 | - |
| Jan 17, 2024 | 15.53 | 15.53 | 15.47 | 15.47 | -25.96 | - |
| Jan 16, 2024 | 15.40 | 15.40 | 15.33 | 15.33 | -25.74 | - |
| Jan 15, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | -25.96 | - |
| *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.