Apollo Global Management, Inc. (N7I.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:41PM CEST. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 103.25 | 104.10 | 103.25 | 104.10 | 104.10 | 899 |
| May 16, 2024 | 105.00 | 105.35 | 103.85 | 103.85 | 103.85 | - |
| May 16, 2024 | 0.4625 Dividend | |||||
| May 15, 2024 | 101.95 | 105.65 | 101.95 | 105.65 | 105.19 | - |
| May 14, 2024 | 101.25 | 102.20 | 101.25 | 102.20 | 101.75 | - |
| May 13, 2024 | 103.55 | 104.60 | 101.65 | 101.65 | 101.21 | 899 |
| May 10, 2024 | 103.95 | 103.95 | 103.65 | 103.90 | 103.45 | - |
| May 09, 2024 | 104.80 | 104.90 | 104.15 | 104.30 | 103.84 | - |
| May 08, 2024 | 104.85 | 105.20 | 103.05 | 105.20 | 104.74 | 40 |
| May 07, 2024 | 103.10 | 105.05 | 102.30 | 104.95 | 104.49 | 50 |
| May 06, 2024 | 101.30 | 103.10 | 100.45 | 103.10 | 102.65 | - |
| May 03, 2024 | 104.45 | 104.45 | 101.55 | 101.55 | 101.11 | - |
| May 02, 2024 | 100.00 | 104.65 | 100.00 | 104.20 | 103.74 | - |
| Apr 30, 2024 | 103.05 | 103.05 | 101.35 | 101.35 | 100.91 | - |
| Apr 29, 2024 | 104.35 | 104.35 | 103.35 | 103.35 | 102.90 | 150 |
| Apr 26, 2024 | 103.75 | 104.75 | 103.75 | 104.65 | 104.19 | - |
| Apr 25, 2024 | 104.50 | 105.60 | 103.65 | 104.30 | 103.84 | 190 |
| Apr 24, 2024 | 105.90 | 107.05 | 105.15 | 105.45 | 104.99 | 169 |
| Apr 23, 2024 | 104.45 | 106.20 | 103.30 | 106.20 | 105.74 | 25 |
| Apr 22, 2024 | 100.70 | 104.05 | 100.70 | 104.05 | 103.59 | - |
| Apr 19, 2024 | 100.00 | 100.70 | 99.92 | 100.60 | 100.16 | - |
| Apr 18, 2024 | 100.05 | 101.35 | 99.78 | 100.50 | 100.06 | 3 |
| Apr 17, 2024 | 101.00 | 101.05 | 100.30 | 100.60 | 100.16 | - |
| Apr 16, 2024 | 100.40 | 101.65 | 99.50 | 101.65 | 101.21 | - |
| Apr 15, 2024 | 103.15 | 104.20 | 101.10 | 101.10 | 100.66 | 200 |
| Apr 12, 2024 | 105.05 | 105.10 | 103.15 | 103.15 | 102.70 | - |
| Apr 11, 2024 | 105.70 | 106.20 | 105.15 | 105.35 | 104.89 | - |
| Apr 10, 2024 | 102.55 | 107.00 | 102.55 | 106.05 | 105.59 | - |
| Apr 09, 2024 | 106.30 | 107.05 | 102.85 | 102.90 | 102.45 | 210 |
| Apr 08, 2024 | 105.20 | 106.80 | 105.20 | 106.80 | 106.33 | 50 |
| Apr 05, 2024 | 102.20 | 105.70 | 102.20 | 105.70 | 105.24 | - |
| Apr 04, 2024 | 103.40 | 105.00 | 102.60 | 102.60 | 102.15 | - |
| Apr 03, 2024 | 101.85 | 103.85 | 101.85 | 103.50 | 103.05 | - |
| Apr 02, 2024 | 104.70 | 105.45 | 101.05 | 102.40 | 101.95 | 700 |
| Mar 28, 2024 | 103.85 | 104.50 | 103.45 | 103.45 | 103.00 | - |
| Mar 27, 2024 | 104.75 | 105.70 | 103.85 | 104.10 | 103.64 | - |
| Mar 26, 2024 | 104.20 | 105.60 | 104.20 | 104.35 | 103.89 | - |
| Mar 25, 2024 | 103.45 | 104.75 | 103.45 | 103.90 | 103.45 | - |
| Mar 22, 2024 | 104.85 | 106.20 | 103.40 | 103.40 | 102.95 | 200 |
| Mar 21, 2024 | 103.00 | 106.40 | 103.00 | 104.70 | 104.24 | - |
| Mar 20, 2024 | 101.40 | 102.70 | 101.35 | 102.70 | 102.25 | - |
| Mar 19, 2024 | 101.00 | 101.95 | 101.00 | 101.15 | 100.71 | - |
| Mar 18, 2024 | 101.00 | 102.45 | 101.00 | 101.40 | 100.96 | 55 |
| Mar 15, 2024 | 100.45 | 101.65 | 100.45 | 101.35 | 100.91 | - |
| Mar 14, 2024 | 97.00 | 100.85 | 97.00 | 100.30 | 99.86 | 223 |
| Mar 13, 2024 | 100.20 | 101.55 | 99.70 | 99.70 | 99.26 | 150 |
| Mar 12, 2024 | 99.12 | 100.85 | 99.12 | 99.86 | 99.42 | - |
| Mar 11, 2024 | 98.78 | 99.32 | 98.70 | 98.80 | 98.37 | - |
| Mar 08, 2024 | 100.75 | 100.75 | 98.86 | 99.32 | 98.89 | 1,970 |
| Mar 07, 2024 | 99.14 | 101.20 | 99.14 | 101.20 | 100.76 | 50 |
| Mar 06, 2024 | 100.20 | 101.10 | 99.54 | 99.88 | 99.44 | 44 |
| Mar 05, 2024 | 101.85 | 101.85 | 100.65 | 100.85 | 100.41 | 4 |
| Mar 04, 2024 | 100.55 | 102.95 | 100.05 | 102.70 | 102.25 | 3 |
| Mar 01, 2024 | 103.05 | 103.05 | 101.50 | 102.20 | 101.75 | 30 |
| Feb 29, 2024 | 102.55 | 103.40 | 102.00 | 103.40 | 102.95 | 170 |
| Feb 28, 2024 | 101.75 | 103.55 | 101.75 | 103.05 | 102.60 | - |
| Feb 27, 2024 | 101.60 | 102.30 | 101.60 | 102.25 | 101.80 | - |
| Feb 26, 2024 | 102.45 | 102.75 | 102.30 | 102.40 | 101.95 | - |
| Feb 23, 2024 | 102.55 | 103.40 | 102.55 | 103.00 | 102.55 | - |
| Feb 22, 2024 | 100.60 | 103.55 | 100.60 | 102.80 | 102.35 | - |
| Feb 21, 2024 | 100.80 | 101.90 | 100.35 | 101.10 | 100.66 | 198 |
| Feb 20, 2024 | 103.15 | 103.15 | 101.10 | 101.30 | 100.86 | 69 |
| Feb 19, 2024 | 103.65 | 103.85 | 103.65 | 103.75 | 103.30 | - |
| Feb 16, 2024 | 104.90 | 106.50 | 104.85 | 104.85 | 104.39 | 20 |
| Feb 16, 2024 | 0.43 Dividend | |||||
| Feb 15, 2024 | 104.55 | 106.00 | 104.55 | 105.60 | 104.71 | 155 |
| Feb 14, 2024 | 102.05 | 104.85 | 102.05 | 104.85 | 103.97 | - |
| Feb 13, 2024 | 100.50 | 102.85 | 100.50 | 102.15 | 101.29 | - |
| Feb 12, 2024 | 101.30 | 103.65 | 101.20 | 101.20 | 100.35 | 10 |
| Feb 09, 2024 | 99.10 | 101.90 | 99.10 | 101.90 | 101.04 | - |
| Feb 08, 2024 | 97.76 | 101.00 | 97.76 | 99.56 | 98.72 | 189 |
| Feb 07, 2024 | 96.58 | 98.36 | 96.58 | 98.36 | 97.53 | - |
| Feb 06, 2024 | 95.30 | 97.26 | 95.30 | 97.26 | 96.44 | 50 |
| Feb 05, 2024 | 95.04 | 96.68 | 95.04 | 95.96 | 95.15 | 318 |
| Feb 02, 2024 | 92.02 | 95.80 | 92.02 | 95.80 | 94.99 | - |
| Feb 01, 2024 | 92.56 | 93.50 | 90.48 | 92.42 | 91.64 | 50 |
| Jan 31, 2024 | 93.30 | 94.04 | 92.94 | 92.94 | 92.16 | 55 |
| Jan 30, 2024 | 92.94 | 93.54 | 92.94 | 93.54 | 92.75 | - |
| Jan 29, 2024 | 91.94 | 93.22 | 91.94 | 93.22 | 92.43 | 10 |
| Jan 26, 2024 | 91.52 | 92.44 | 91.52 | 92.24 | 91.46 | 162 |
| Jan 25, 2024 | 89.86 | 92.18 | 89.86 | 92.14 | 91.36 | 109 |
| Jan 24, 2024 | 87.38 | 90.24 | 87.38 | 90.18 | 89.42 | - |
| Jan 23, 2024 | 88.84 | 88.84 | 87.86 | 87.88 | 87.14 | 65 |
| Jan 22, 2024 | 90.52 | 91.72 | 89.58 | 89.58 | 88.82 | 272 |
| Jan 19, 2024 | 88.26 | 90.58 | 88.26 | 90.58 | 89.82 | - |
| Jan 18, 2024 | 87.66 | 88.70 | 87.66 | 88.70 | 87.95 | - |
| Jan 17, 2024 | 87.10 | 88.60 | 87.10 | 88.14 | 87.40 | - |
| Jan 16, 2024 | 86.38 | 87.70 | 86.38 | 87.70 | 86.96 | - |
| Jan 15, 2024 | 86.36 | 86.50 | 86.34 | 86.38 | 85.65 | - |
| Jan 12, 2024 | 86.40 | 87.28 | 86.36 | 87.18 | 86.44 | - |
| Jan 11, 2024 | 87.98 | 87.98 | 86.54 | 86.80 | 86.07 | - |
| Jan 10, 2024 | 87.00 | 88.12 | 87.00 | 88.12 | 87.38 | - |
| Jan 09, 2024 | 87.36 | 87.52 | 86.52 | 87.42 | 86.68 | 40 |
| Jan 08, 2024 | 86.98 | 87.70 | 86.64 | 87.70 | 86.96 | 287 |
| Jan 05, 2024 | 86.24 | 86.80 | 86.24 | 86.70 | 85.97 | - |
| Jan 04, 2024 | 84.00 | 87.76 | 84.00 | 86.56 | 85.83 | 25 |
| Jan 03, 2024 | 82.88 | 84.38 | 82.88 | 84.34 | 83.63 | 20 |
| Jan 02, 2024 | 84.08 | 84.08 | 83.26 | 83.32 | 82.62 | - |
| Dec 29, 2023 | 84.78 | 84.78 | 84.78 | 84.78 | 84.07 | - |
| Dec 28, 2023 | 83.38 | 85.14 | 83.38 | 85.00 | 84.28 | 15 |
| *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.