APA Group (PJZ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.9595 | 4.9595 | 4.9595 | 4.9595 | 4.9595 | - |
| Apr 25, 2024 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | - |
| Apr 24, 2024 | 5.0430 | 5.0430 | 5.0430 | 5.0430 | 5.0430 | - |
| Apr 23, 2024 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | - |
| Apr 22, 2024 | 4.9975 | 4.9975 | 4.9975 | 4.9975 | 4.9975 | - |
| Apr 19, 2024 | 4.8905 | 4.9165 | 4.8905 | 4.9165 | 4.9165 | - |
| Apr 18, 2024 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | - |
| Apr 17, 2024 | 4.8895 | 4.8895 | 4.8895 | 4.8895 | 4.8895 | - |
| Apr 16, 2024 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | - |
| Apr 15, 2024 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | - |
| Apr 12, 2024 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | - |
| Apr 11, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Apr 10, 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| Apr 09, 2024 | 5.0810 | 5.0810 | 5.0810 | 5.0810 | 5.0810 | - |
| Apr 08, 2024 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | - |
| Apr 05, 2024 | 5.0650 | 5.0650 | 5.0650 | 5.0650 | 5.0650 | - |
| Apr 04, 2024 | 5.0390 | 5.0390 | 5.0390 | 5.0390 | 5.0390 | - |
| Apr 03, 2024 | 4.9465 | 4.9465 | 4.9465 | 4.9465 | 4.9465 | - |
| Apr 02, 2024 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | - |
| Mar 28, 2024 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | - |
| Mar 27, 2024 | 4.8865 | 4.8865 | 4.8865 | 4.8865 | 4.8865 | - |
| Mar 26, 2024 | 4.9315 | 4.9315 | 4.9200 | 4.9200 | 4.9200 | - |
| Mar 25, 2024 | 4.8785 | 4.8785 | 4.8785 | 4.8785 | 4.8785 | - |
| Mar 22, 2024 | 4.8460 | 4.8460 | 4.8460 | 4.8460 | 4.8460 | - |
| Mar 21, 2024 | 4.9175 | 4.9175 | 4.9175 | 4.9175 | 4.9175 | - |
| Mar 20, 2024 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | - |
| Mar 19, 2024 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | - |
| Mar 18, 2024 | 4.8695 | 4.8695 | 4.8695 | 4.8695 | 4.8695 | - |
| Mar 15, 2024 | 4.8715 | 4.8715 | 4.8715 | 4.8715 | 4.8715 | - |
| Mar 14, 2024 | 4.7975 | 4.7975 | 4.7975 | 4.7975 | 4.7975 | - |
| Mar 13, 2024 | 4.7995 | 4.7995 | 4.7995 | 4.7995 | 4.7995 | - |
| Mar 12, 2024 | 4.7855 | 4.7855 | 4.7855 | 4.7855 | 4.7855 | - |
| Mar 11, 2024 | 4.7605 | 4.7605 | 4.7605 | 4.7605 | 4.7605 | - |
| Mar 08, 2024 | 4.7995 | 4.7995 | 4.7995 | 4.7995 | 4.7995 | - |
| Mar 07, 2024 | 4.7390 | 4.9500 | 4.7390 | 4.9500 | 4.9500 | 100 |
| Mar 06, 2024 | 4.6615 | 4.6615 | 4.6615 | 4.6615 | 4.6615 | - |
| Mar 05, 2024 | 4.5685 | 4.5685 | 4.5685 | 4.5685 | 4.5685 | - |
| Mar 04, 2024 | 4.6365 | 4.6365 | 4.6365 | 4.6365 | 4.6365 | - |
| Mar 01, 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | - |
| Feb 29, 2024 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | - |
| Feb 28, 2024 | 4.6815 | 4.6815 | 4.6815 | 4.6815 | 4.6815 | - |
| Feb 27, 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
| Feb 26, 2024 | 4.7195 | 4.7195 | 4.7195 | 4.7195 | 4.7195 | - |
| Feb 23, 2024 | 4.8575 | 4.8575 | 4.8575 | 4.8575 | 4.8575 | - |
| Feb 22, 2024 | 4.9045 | 4.9045 | 4.9045 | 4.9045 | 4.9045 | - |
| Feb 21, 2024 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | - |
| Feb 20, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Feb 19, 2024 | 4.7760 | 4.7760 | 4.7760 | 4.7760 | 4.7760 | - |
| Feb 16, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Feb 15, 2024 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
| Feb 14, 2024 | 4.7685 | 4.7685 | 4.7685 | 4.7685 | 4.7685 | - |
| Feb 13, 2024 | 4.8545 | 4.8545 | 4.8545 | 4.8545 | 4.8545 | - |
| Feb 12, 2024 | 4.8825 | 4.8825 | 4.8825 | 4.8825 | 4.8825 | - |
| Feb 09, 2024 | 4.8665 | 4.8665 | 4.8665 | 4.8665 | 4.8665 | - |
| Feb 08, 2024 | 4.9875 | 4.9875 | 4.9875 | 4.9875 | 4.9875 | - |
| Feb 07, 2024 | 4.9765 | 5.0120 | 4.9765 | 5.0120 | 5.0120 | - |
| Feb 06, 2024 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | - |
| Feb 05, 2024 | 4.9375 | 4.9375 | 4.9375 | 4.9375 | 4.9375 | - |
| Feb 02, 2024 | 5.0180 | 5.0180 | 5.0180 | 5.0180 | 5.0180 | - |
| Feb 01, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| Jan 31, 2024 | 5.0860 | 5.0950 | 5.0860 | 5.0950 | 5.0950 | - |
| Jan 30, 2024 | 5.0210 | 5.0210 | 5.0210 | 5.0210 | 5.0210 | - |
| Jan 29, 2024 | 4.9260 | 5.1460 | 4.9260 | 5.1460 | 5.1460 | 50 |
| Jan 26, 2024 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | - |
| Jan 25, 2024 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | - |
| Jan 24, 2024 | 4.8800 | 4.8865 | 4.8800 | 4.8865 | 4.8865 | - |
| Jan 23, 2024 | 4.8955 | 4.8955 | 4.8955 | 4.8955 | 4.8955 | - |
| Jan 22, 2024 | 4.8105 | 4.8105 | 4.8105 | 4.8105 | 4.8105 | - |
| Jan 19, 2024 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | - |
| Jan 18, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| Jan 17, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Jan 16, 2024 | 4.8895 | 4.8895 | 4.8895 | 4.8895 | 4.8895 | - |
| Jan 15, 2024 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | - |
| Jan 12, 2024 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | - |
| Jan 11, 2024 | 5.1310 | 5.1310 | 5.1310 | 5.1310 | 5.1310 | - |
| Jan 10, 2024 | 5.1210 | 5.3240 | 5.1080 | 5.1080 | 5.1080 | 300 |
| Jan 09, 2024 | 5.1940 | 5.1940 | 5.1940 | 5.1940 | 5.1940 | - |
| Jan 08, 2024 | 5.1540 | 5.1540 | 5.1540 | 5.1540 | 5.1540 | - |
| Jan 05, 2024 | 5.1590 | 5.1590 | 5.1590 | 5.1590 | 5.1590 | - |
| Jan 04, 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| Jan 03, 2024 | 5.1190 | 5.1190 | 5.1090 | 5.1090 | 5.1090 | - |
| Jan 02, 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| Dec 29, 2023 | 5.1880 | 5.1880 | 5.1680 | 5.1680 | 5.1680 | 200 |
| Dec 28, 2023 | 5.1320 | 5.1320 | 5.1320 | 5.1320 | 5.1320 | - |
| Dec 28, 2023 | 0.265 Dividend | |||||
| Dec 27, 2023 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.0500 | - |
| Dec 22, 2023 | 5.2610 | 5.2610 | 5.2610 | 5.2610 | 4.9987 | - |
| Dec 21, 2023 | 5.2810 | 5.2810 | 5.2810 | 5.2810 | 5.0177 | - |
| Dec 20, 2023 | 5.2740 | 5.2740 | 5.2740 | 5.2740 | 5.0110 | - |
| Dec 19, 2023 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | 5.0120 | - |
| Dec 18, 2023 | 5.2210 | 5.2210 | 5.2210 | 5.2210 | 4.9607 | - |
| Dec 15, 2023 | 5.2870 | 5.2870 | 5.2870 | 5.2870 | 5.0234 | - |
| Dec 14, 2023 | 5.3300 | 5.3300 | 5.2700 | 5.2700 | 5.0072 | - |
| Dec 13, 2023 | 5.1880 | 5.1910 | 5.1880 | 5.1910 | 4.9322 | - |
| Dec 12, 2023 | 5.2030 | 5.2030 | 5.2030 | 5.2030 | 4.9436 | - |
| Dec 11, 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4.9027 | - |
| Dec 08, 2023 | 5.2170 | 5.2170 | 5.2170 | 5.2170 | 4.9569 | - |
| Dec 07, 2023 | 5.1930 | 5.1930 | 5.1930 | 5.1930 | 4.9341 | - |
| Dec 06, 2023 | 5.1590 | 5.1630 | 5.1590 | 5.1630 | 4.9056 | - |
| Dec 05, 2023 | 5.0610 | 5.0610 | 5.0610 | 5.0610 | 4.8087 | - |
| *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.