Artisan Partners Asset Management Inc. (AP0.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 01:30PM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 200 |
| May 08, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| May 07, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| May 06, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| May 03, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| May 02, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Apr 30, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Apr 29, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Apr 26, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Apr 25, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Apr 24, 2024 | 40.60 | 40.60 | 38.40 | 38.40 | 38.40 | - |
| Apr 23, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Apr 22, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Apr 19, 2024 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | - |
| Apr 18, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Apr 17, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Apr 16, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Apr 15, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Apr 12, 2024 | 41.20 | 41.40 | 40.20 | 40.20 | 40.20 | 200 |
| Apr 11, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Apr 10, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Apr 09, 2024 | 42.40 | 42.40 | 42.00 | 42.00 | 42.00 | - |
| Apr 08, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Apr 05, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Apr 04, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Apr 03, 2024 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | - |
| Apr 02, 2024 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | - |
| Mar 28, 2024 | 42.00 | 42.35 | 42.00 | 42.35 | 42.35 | - |
| Mar 27, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| Mar 26, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| Mar 25, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Mar 22, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Mar 21, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| Mar 20, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Mar 19, 2024 | 39.25 | 39.30 | 39.25 | 39.30 | 39.30 | - |
| Mar 18, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Mar 15, 2024 | 39.15 | 39.60 | 39.15 | 39.60 | 39.60 | 15 |
| Mar 14, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Mar 13, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Mar 12, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Mar 11, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| Mar 08, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| Mar 07, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Mar 06, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| Mar 05, 2024 | 40.95 | 41.00 | 40.95 | 41.00 | 41.00 | - |
| Mar 04, 2024 | 40.05 | 40.50 | 40.05 | 40.50 | 40.50 | - |
| Mar 01, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Feb 29, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Feb 28, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| Feb 27, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Feb 26, 2024 | 38.75 | 38.75 | 38.70 | 38.70 | 38.70 | 150 |
| Feb 23, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| Feb 22, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Feb 21, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| Feb 20, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| Feb 19, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| Feb 16, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| Feb 15, 2024 | 38.05 | 38.50 | 38.05 | 38.50 | 38.50 | - |
| Feb 14, 2024 | 37.50 | 37.55 | 37.50 | 37.55 | 37.55 | - |
| Feb 14, 2024 | 0.34 Dividend | |||||
| Feb 13, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.76 | - |
| Feb 12, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.26 | - |
| Feb 09, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.87 | - |
| Feb 08, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.02 | - |
| Feb 07, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.87 | - |
| Feb 06, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.57 | - |
| Feb 05, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.21 | - |
| Feb 02, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 39.96 | - |
| Feb 01, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.37 | - |
| Jan 31, 2024 | 38.90 | 39.00 | 38.90 | 39.00 | 38.67 | - |
| Jan 30, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.92 | - |
| Jan 29, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.93 | - |
| Jan 26, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.07 | - |
| Jan 25, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.63 | - |
| Jan 24, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.88 | - |
| Jan 23, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.57 | - |
| Jan 22, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.02 | - |
| Jan 19, 2024 | 37.75 | 37.75 | 37.50 | 37.50 | 37.18 | - |
| Jan 18, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.38 | - |
| Jan 17, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.53 | - |
| Jan 16, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.12 | - |
| Jan 15, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.37 | - |
| Jan 12, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.37 | - |
| Jan 11, 2024 | 39.55 | 39.70 | 39.55 | 39.70 | 39.36 | - |
| Jan 10, 2024 | 38.90 | 39.45 | 38.90 | 39.45 | 39.12 | - |
| Jan 09, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.31 | - |
| Jan 08, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.52 | - |
| Jan 05, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.47 | - |
| Jan 04, 2024 | 38.60 | 38.60 | 38.50 | 38.50 | 38.17 | - |
| Jan 03, 2024 | 39.95 | 40.00 | 39.95 | 40.00 | 39.66 | - |
| Jan 02, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.61 | - |
| Dec 29, 2023 | 40.45 | 40.45 | 40.45 | 40.45 | 40.11 | - |
| Dec 28, 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 40.26 | - |
| Dec 27, 2023 | 40.80 | 40.80 | 40.80 | 40.80 | 40.45 | - |
| Dec 22, 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 40.16 | - |
| Dec 21, 2023 | 40.65 | 40.65 | 40.65 | 40.65 | 40.31 | - |
| Dec 20, 2023 | 41.05 | 41.05 | 41.05 | 41.05 | 40.70 | - |
| Dec 19, 2023 | 40.45 | 40.45 | 40.45 | 40.45 | 40.11 | - |
| Dec 18, 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.05 | - |
| Dec 15, 2023 | 40.65 | 40.65 | 40.65 | 40.65 | 40.31 | - |
| *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.