Apollo Global Management Inc (N7I.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 104.00 | 104.65 | 103.55 | 104.00 | 104.00 | 150 |
| May 17, 2024 | 103.80 | 104.50 | 103.35 | 103.35 | 103.35 | - |
| May 16, 2024 | 105.65 | 106.45 | 104.15 | 104.15 | 104.15 | - |
| May 16, 2024 | 0.4625 Dividend | |||||
| May 15, 2024 | 102.50 | 104.95 | 102.35 | 104.95 | 104.49 | - |
| May 14, 2024 | 101.80 | 102.10 | 101.25 | 102.10 | 101.65 | - |
| May 13, 2024 | 104.10 | 104.10 | 102.40 | 102.40 | 101.95 | - |
| May 10, 2024 | 104.50 | 104.60 | 103.60 | 104.25 | 103.79 | - |
| May 09, 2024 | 105.40 | 105.60 | 104.25 | 104.25 | 103.79 | - |
| May 08, 2024 | 105.40 | 105.40 | 103.40 | 105.00 | 104.54 | - |
| May 07, 2024 | 103.65 | 105.30 | 102.85 | 105.20 | 104.74 | - |
| May 06, 2024 | 101.80 | 103.40 | 100.65 | 102.85 | 102.40 | - |
| May 03, 2024 | 105.00 | 105.15 | 102.15 | 102.80 | 102.35 | - |
| May 02, 2024 | 100.55 | 105.40 | 100.50 | 104.50 | 104.04 | - |
| Apr 30, 2024 | 103.60 | 104.30 | 101.60 | 101.60 | 101.15 | 150 |
| Apr 29, 2024 | 104.90 | 105.85 | 103.60 | 103.90 | 103.44 | - |
| Apr 26, 2024 | 104.10 | 104.70 | 103.75 | 104.70 | 104.24 | - |
| Apr 25, 2024 | 105.05 | 105.05 | 102.65 | 104.70 | 104.24 | - |
| Apr 24, 2024 | 106.45 | 106.65 | 105.40 | 105.60 | 105.13 | - |
| Apr 23, 2024 | 103.75 | 106.35 | 103.75 | 106.35 | 105.88 | - |
| Apr 22, 2024 | 101.25 | 104.30 | 101.15 | 104.30 | 103.84 | - |
| Apr 19, 2024 | 100.45 | 101.85 | 100.10 | 100.50 | 100.06 | - |
| Apr 18, 2024 | 100.05 | 101.50 | 100.05 | 100.35 | 99.91 | - |
| Apr 17, 2024 | 101.55 | 101.80 | 100.20 | 101.10 | 100.65 | - |
| Apr 16, 2024 | 100.95 | 101.60 | 100.05 | 101.10 | 100.65 | - |
| Apr 15, 2024 | 103.70 | 105.30 | 101.55 | 101.55 | 101.10 | - |
| Apr 12, 2024 | 105.55 | 106.10 | 103.45 | 103.65 | 103.19 | - |
| Apr 11, 2024 | 106.35 | 106.45 | 104.90 | 106.30 | 105.83 | - |
| Apr 10, 2024 | 103.20 | 107.35 | 103.10 | 106.05 | 105.58 | - |
| Apr 09, 2024 | 106.85 | 106.85 | 103.00 | 103.20 | 102.75 | - |
| Apr 08, 2024 | 105.75 | 107.00 | 105.65 | 106.80 | 106.33 | - |
| Apr 05, 2024 | 102.65 | 105.45 | 102.60 | 105.45 | 104.99 | - |
| Apr 04, 2024 | 104.00 | 105.50 | 103.85 | 103.85 | 103.39 | - |
| Apr 03, 2024 | 102.35 | 104.30 | 102.20 | 103.75 | 103.29 | - |
| Apr 02, 2024 | 105.25 | 105.35 | 101.10 | 102.70 | 102.25 | - |
| Mar 28, 2024 | 104.40 | 105.50 | 104.05 | 104.25 | 103.79 | - |
| Mar 27, 2024 | 105.30 | 106.10 | 104.10 | 104.10 | 103.64 | - |
| Mar 26, 2024 | 104.70 | 105.70 | 104.65 | 105.30 | 104.84 | - |
| Mar 25, 2024 | 104.05 | 105.00 | 103.85 | 104.60 | 104.14 | - |
| Mar 22, 2024 | 105.45 | 107.00 | 104.20 | 104.30 | 103.84 | - |
| Mar 21, 2024 | 103.50 | 106.95 | 103.50 | 106.15 | 105.68 | - |
| Mar 20, 2024 | 101.90 | 102.80 | 101.35 | 102.80 | 102.35 | - |
| Mar 19, 2024 | 101.50 | 102.40 | 101.40 | 102.00 | 101.55 | - |
| Mar 18, 2024 | 101.45 | 102.60 | 101.30 | 102.30 | 101.85 | - |
| Mar 15, 2024 | 100.95 | 101.85 | 100.90 | 101.70 | 101.25 | - |
| Mar 14, 2024 | 99.00 | 100.75 | 99.00 | 100.25 | 99.81 | - |
| Mar 13, 2024 | 100.65 | 101.40 | 100.65 | 100.65 | 100.21 | - |
| Mar 12, 2024 | 99.64 | 100.85 | 99.44 | 100.85 | 100.41 | - |
| Mar 11, 2024 | 99.28 | 99.30 | 98.78 | 99.24 | 98.80 | - |
| Mar 08, 2024 | 101.30 | 101.45 | 99.22 | 99.44 | 99.00 | - |
| Mar 07, 2024 | 99.62 | 101.35 | 99.50 | 101.05 | 100.60 | - |
| Mar 06, 2024 | 100.70 | 101.25 | 99.80 | 100.00 | 99.56 | - |
| Mar 05, 2024 | 102.40 | 102.55 | 100.60 | 100.60 | 100.16 | - |
| Mar 04, 2024 | 101.05 | 103.00 | 100.55 | 102.60 | 102.15 | - |
| Mar 01, 2024 | 103.60 | 103.90 | 101.60 | 101.60 | 101.15 | - |
| Feb 29, 2024 | 103.10 | 103.15 | 101.95 | 103.15 | 102.70 | - |
| Feb 28, 2024 | 102.30 | 103.70 | 102.30 | 103.10 | 102.65 | - |
| Feb 27, 2024 | 102.15 | 102.35 | 101.65 | 102.15 | 101.70 | - |
| Feb 26, 2024 | 103.00 | 103.15 | 101.20 | 102.55 | 102.10 | - |
| Feb 23, 2024 | 103.15 | 103.25 | 102.45 | 103.15 | 102.70 | - |
| Feb 22, 2024 | 101.15 | 103.60 | 100.85 | 102.75 | 102.30 | - |
| Feb 21, 2024 | 101.25 | 101.55 | 100.40 | 101.10 | 100.65 | - |
| Feb 20, 2024 | 103.70 | 104.00 | 101.10 | 101.40 | 100.95 | - |
| Feb 19, 2024 | 104.70 | 104.95 | 104.70 | 104.80 | 104.34 | - |
| Feb 16, 2024 | 105.40 | 106.40 | 105.25 | 105.25 | 104.79 | - |
| Feb 16, 2024 | 0.43 Dividend | |||||
| Feb 15, 2024 | 105.10 | 105.85 | 105.00 | 105.60 | 104.71 | - |
| Feb 14, 2024 | 102.55 | 105.00 | 102.55 | 105.00 | 104.11 | - |
| Feb 13, 2024 | 101.00 | 103.55 | 100.65 | 102.20 | 101.34 | - |
| Feb 12, 2024 | 102.35 | 103.05 | 101.15 | 101.30 | 100.44 | - |
| Feb 09, 2024 | 99.64 | 101.85 | 99.26 | 101.85 | 100.99 | - |
| Feb 08, 2024 | 98.28 | 103.40 | 98.28 | 99.88 | 99.03 | - |
| Feb 07, 2024 | 97.16 | 98.54 | 96.96 | 98.54 | 97.71 | - |
| Feb 06, 2024 | 95.78 | 97.30 | 95.78 | 97.30 | 96.48 | - |
| Feb 05, 2024 | 95.56 | 96.32 | 95.30 | 95.94 | 95.13 | - |
| Feb 02, 2024 | 92.52 | 95.86 | 92.30 | 95.58 | 94.77 | - |
| Feb 01, 2024 | 93.06 | 93.58 | 90.86 | 92.44 | 91.66 | - |
| Jan 31, 2024 | 93.80 | 93.96 | 92.92 | 93.24 | 92.45 | - |
| Jan 30, 2024 | 93.44 | 93.86 | 92.74 | 93.44 | 92.65 | - |
| Jan 29, 2024 | 92.44 | 93.30 | 92.28 | 93.30 | 92.51 | - |
| Jan 26, 2024 | 92.02 | 92.28 | 91.52 | 92.28 | 91.50 | - |
| Jan 25, 2024 | 90.36 | 92.06 | 90.08 | 91.96 | 91.18 | 67 |
| Jan 24, 2024 | 87.86 | 90.32 | 87.76 | 90.24 | 89.48 | - |
| Jan 23, 2024 | 89.32 | 89.78 | 88.00 | 88.00 | 87.26 | - |
| Jan 22, 2024 | 91.00 | 91.34 | 89.60 | 89.60 | 88.84 | - |
| Jan 19, 2024 | 88.74 | 90.34 | 88.48 | 90.34 | 89.58 | - |
| Jan 18, 2024 | 88.08 | 88.76 | 87.80 | 88.68 | 87.93 | - |
| Jan 17, 2024 | 87.58 | 88.94 | 87.40 | 88.10 | 87.35 | - |
| Jan 16, 2024 | 86.84 | 87.56 | 86.68 | 87.56 | 86.82 | - |
| Jan 15, 2024 | 87.02 | 87.44 | 87.02 | 87.36 | 86.62 | - |
| Jan 12, 2024 | 86.82 | 87.60 | 86.68 | 87.44 | 86.70 | - |
| Jan 11, 2024 | 88.46 | 88.58 | 86.58 | 86.64 | 85.91 | - |
| Jan 10, 2024 | 87.48 | 88.16 | 87.34 | 88.16 | 87.41 | - |
| Jan 09, 2024 | 87.84 | 87.94 | 86.60 | 87.32 | 86.58 | - |
| Jan 08, 2024 | 87.52 | 88.54 | 86.70 | 87.78 | 87.04 | - |
| Jan 05, 2024 | 86.72 | 86.98 | 86.30 | 86.62 | 85.89 | - |
| Jan 04, 2024 | 84.46 | 87.76 | 84.12 | 86.86 | 86.13 | - |
| Jan 03, 2024 | 82.90 | 84.58 | 82.82 | 84.38 | 83.67 | - |
| Jan 02, 2024 | 84.54 | 85.26 | 83.22 | 83.22 | 82.52 | - |
| Dec 29, 2023 | 85.24 | 85.24 | 84.88 | 84.88 | 84.16 | - |
| *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.