ANTA Sports Products Limited (AS7.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:10AM CEST. Market open.
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 105 |
| Jun 04, 2024 | 10.12 | 10.36 | 10.10 | 10.10 | 10.10 | 105 |
| Jun 03, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 31 |
| May 31, 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | 600 |
| May 30, 2024 | 9.80 | 10.05 | 9.80 | 9.93 | 9.93 | 210 |
| May 29, 2024 | 10.08 | 10.28 | 10.08 | 10.10 | 10.10 | 600 |
| May 28, 2024 | 10.23 | 10.23 | 10.18 | 10.18 | 10.18 | - |
| May 27, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| May 24, 2024 | 10.24 | 10.51 | 10.12 | 10.12 | 10.12 | 1,500 |
| May 23, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| May 22, 2024 | 10.44 | 10.60 | 10.44 | 10.60 | 10.60 | - |
| May 21, 2024 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | 235 |
| May 20, 2024 | 10.56 | 10.73 | 10.56 | 10.73 | 10.73 | 3,910 |
| May 17, 2024 | 10.52 | 10.52 | 10.50 | 10.50 | 10.50 | 520 |
| May 16, 2024 | 10.39 | 10.54 | 10.39 | 10.54 | 10.54 | - |
| May 15, 2024 | 10.51 | 10.76 | 10.51 | 10.76 | 10.76 | 235 |
| May 14, 2024 | 10.55 | 10.74 | 10.45 | 10.45 | 10.45 | 2,680 |
| May 13, 2024 | 10.84 | 10.95 | 10.80 | 10.80 | 10.80 | 2,165 |
| May 13, 2024 | 1.15 Dividend | |||||
| May 10, 2024 | 10.92 | 11.10 | 10.92 | 10.92 | 9.77 | 100 |
| May 09, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 9.86 | 100 |
| May 08, 2024 | 10.86 | 11.06 | 10.86 | 10.92 | 9.77 | 120 |
| May 07, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 9.84 | 324 |
| May 06, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 9.84 | 60 |
| May 03, 2024 | 11.02 | 11.25 | 11.00 | 11.00 | 9.84 | 380 |
| May 02, 2024 | 10.78 | 11.06 | 10.78 | 11.06 | 9.90 | 9,381 |
| Apr 30, 2024 | 10.74 | 10.74 | 10.50 | 10.50 | 9.39 | 200 |
| Apr 29, 2024 | 10.70 | 10.80 | 10.59 | 10.59 | 9.47 | 1,505 |
| Apr 26, 2024 | 10.60 | 10.95 | 10.60 | 10.60 | 9.49 | 1,725 |
| Apr 25, 2024 | 10.43 | 10.43 | 10.42 | 10.42 | 9.32 | - |
| Apr 24, 2024 | 10.50 | 10.50 | 10.48 | 10.48 | 9.38 | - |
| Apr 23, 2024 | 10.34 | 10.35 | 10.34 | 10.34 | 9.25 | 1 |
| Apr 22, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.08 | 290 |
| Apr 19, 2024 | 9.90 | 9.97 | 9.90 | 9.97 | 8.92 | - |
| Apr 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 8.95 | - |
| Apr 17, 2024 | 9.60 | 9.78 | 9.60 | 9.60 | 8.59 | 600 |
| Apr 16, 2024 | 9.60 | 9.78 | 9.60 | 9.60 | 8.59 | 8,916 |
| Apr 15, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 8.86 | - |
| Apr 12, 2024 | 10.05 | 10.05 | 9.95 | 9.95 | 8.90 | 750 |
| Apr 11, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.22 | 600 |
| Apr 10, 2024 | 10.42 | 10.60 | 10.28 | 10.28 | 9.20 | 4,404 |
| Apr 09, 2024 | 10.32 | 10.42 | 10.25 | 10.25 | 9.17 | 18,596 |
| Apr 08, 2024 | 10.44 | 10.65 | 10.39 | 10.48 | 9.38 | 11,177 |
| Apr 05, 2024 | 10.35 | 10.37 | 10.35 | 10.37 | 9.28 | 1,150 |
| Apr 04, 2024 | 10.16 | 10.20 | 10.16 | 10.20 | 9.13 | - |
| Apr 03, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 9.09 | - |
| Apr 02, 2024 | 10.40 | 10.40 | 10.34 | 10.34 | 9.25 | 600 |
| Mar 28, 2024 | 9.68 | 9.93 | 9.68 | 9.68 | 8.66 | 23 |
| Mar 27, 2024 | 9.63 | 9.64 | 9.63 | 9.63 | 8.62 | 465 |
| Mar 26, 2024 | 9.68 | 9.68 | 9.61 | 9.61 | 8.59 | - |
| Mar 25, 2024 | 9.64 | 9.64 | 9.48 | 9.48 | 8.48 | 835 |
| Mar 22, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 8.36 | - |
| Mar 21, 2024 | 9.55 | 9.76 | 9.55 | 9.55 | 8.54 | 800 |
| Mar 20, 2024 | 9.16 | 9.42 | 9.16 | 9.21 | 8.24 | 300 |
| Mar 19, 2024 | 9.03 | 9.21 | 9.03 | 9.09 | 8.13 | 600 |
| Mar 18, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.11 | - |
| Mar 15, 2024 | 9.09 | 9.33 | 9.09 | 9.09 | 8.13 | 900 |
| Mar 14, 2024 | 9.06 | 9.31 | 9.06 | 9.06 | 8.11 | 600 |
| Mar 13, 2024 | 9.20 | 9.49 | 9.20 | 9.29 | 8.31 | 750 |
| Mar 12, 2024 | 9.18 | 9.18 | 9.10 | 9.10 | 8.14 | 600 |
| Mar 11, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 7.80 | - |
| Mar 08, 2024 | 8.72 | 8.90 | 8.72 | 8.72 | 7.80 | 120 |
| Mar 07, 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 7.52 | 240 |
| Mar 06, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 7.80 | - |
| Mar 05, 2024 | 8.62 | 8.62 | 8.52 | 8.52 | 7.62 | 600 |
| Mar 04, 2024 | 8.90 | 8.90 | 8.81 | 8.81 | 7.88 | 899 |
| Mar 01, 2024 | 8.90 | 9.08 | 8.90 | 8.90 | 7.96 | 600 |
| Feb 29, 2024 | 9.00 | 9.02 | 9.00 | 9.00 | 8.05 | 200 |
| Feb 28, 2024 | 8.70 | 8.88 | 8.70 | 8.70 | 7.78 | 3,619 |
| Feb 27, 2024 | 9.06 | 9.37 | 9.06 | 9.37 | 8.38 | 1,200 |
| Feb 26, 2024 | 9.24 | 9.25 | 9.24 | 9.25 | 8.27 | 2,190 |
| Feb 23, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 8.28 | - |
| Feb 22, 2024 | 9.04 | 9.08 | 9.04 | 9.08 | 8.12 | 109 |
| Feb 21, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.14 | - |
| Feb 20, 2024 | 8.95 | 9.08 | 8.85 | 8.85 | 7.92 | 700 |
| Feb 19, 2024 | 9.06 | 9.07 | 9.06 | 9.07 | 8.12 | 3,465 |
| Feb 16, 2024 | 9.18 | 9.35 | 9.18 | 9.18 | 8.21 | 3,789 |
| Feb 15, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 7.78 | - |
| Feb 14, 2024 | 8.58 | 8.58 | 8.49 | 8.49 | 7.60 | 2,100 |
| Feb 13, 2024 | 8.49 | 8.49 | 8.45 | 8.45 | 7.56 | 630 |
| Feb 12, 2024 | 8.30 | 8.83 | 8.30 | 8.46 | 7.57 | 4,700 |
| Feb 09, 2024 | 8.23 | 8.23 | 8.20 | 8.20 | 7.34 | - |
| Feb 08, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 7.28 | - |
| Feb 07, 2024 | 8.22 | 8.44 | 8.22 | 8.22 | 7.36 | 243 |
| Feb 06, 2024 | 8.26 | 8.50 | 8.26 | 8.50 | 7.61 | 600 |
| Feb 05, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.10 | - |
| Feb 02, 2024 | 7.74 | 7.75 | 7.74 | 7.74 | 6.93 | 201 |
| Feb 01, 2024 | 7.62 | 7.77 | 7.58 | 7.58 | 6.78 | 1 |
| Jan 31, 2024 | 7.64 | 7.66 | 7.64 | 7.64 | 6.84 | 50 |
| Jan 30, 2024 | 8.05 | 8.06 | 8.05 | 8.05 | 7.20 | 100 |
| Jan 29, 2024 | 8.40 | 8.50 | 8.20 | 8.20 | 7.34 | 5,530 |
| Jan 26, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.34 | - |
| Jan 25, 2024 | 8.20 | 8.40 | 8.20 | 8.20 | 7.34 | 250 |
| Jan 24, 2024 | 8.10 | 8.30 | 8.10 | 8.20 | 7.34 | 1,982 |
| Jan 23, 2024 | 7.90 | 8.05 | 7.89 | 7.89 | 7.06 | 2,000 |
| Jan 22, 2024 | 7.46 | 7.60 | 7.46 | 7.60 | 6.80 | 605 |
| Jan 19, 2024 | 7.54 | 7.87 | 7.54 | 7.66 | 6.86 | 850 |
| Jan 18, 2024 | 7.74 | 7.74 | 7.70 | 7.74 | 6.92 | 2,301 |
| Jan 17, 2024 | 7.76 | 7.99 | 7.75 | 7.75 | 6.93 | 940 |
| Jan 16, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 7.45 | - |
| *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.