APA Group (PJZ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 4.5355 | 4.5355 | 4.5355 | 4.5355 | 4.5355 | 96 |
| Jul 25, 2024 | 4.5445 | 4.5445 | 4.5445 | 4.5445 | 4.5445 | - |
| Jul 24, 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | - |
| Jul 23, 2024 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | - |
| Jul 22, 2024 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | - |
| Jul 19, 2024 | 4.7725 | 4.7725 | 4.7725 | 4.7725 | 4.7725 | - |
| Jul 18, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Jul 17, 2024 | 4.8190 | 4.8190 | 4.8190 | 4.8190 | 4.8190 | - |
| Jul 16, 2024 | 4.9065 | 4.9065 | 4.9065 | 4.9065 | 4.9065 | - |
| Jul 15, 2024 | 4.9315 | 4.9315 | 4.9315 | 4.9315 | 4.9315 | - |
| Jul 12, 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | - |
| Jul 11, 2024 | 4.8075 | 4.8075 | 4.8075 | 4.8075 | 4.8075 | - |
| Jul 10, 2024 | 4.7405 | 4.7405 | 4.7405 | 4.7405 | 4.7405 | - |
| Jul 09, 2024 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | - |
| Jul 08, 2024 | 4.7785 | 4.7785 | 4.7785 | 4.7785 | 4.7785 | - |
| Jul 05, 2024 | 4.8005 | 4.8005 | 4.8005 | 4.8005 | 4.8005 | - |
| Jul 04, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| Jul 03, 2024 | 4.7995 | 4.7995 | 4.7995 | 4.7995 | 4.7995 | - |
| Jul 02, 2024 | 4.8305 | 4.8305 | 4.8305 | 4.8305 | 4.8305 | - |
| Jul 01, 2024 | 4.8410 | 4.8410 | 4.8410 | 4.8410 | 4.8410 | - |
| Jun 28, 2024 | 4.8415 | 4.8415 | 4.8415 | 4.8415 | 4.8415 | - |
| Jun 27, 2024 | 4.8205 | 4.8205 | 4.8205 | 4.8205 | 4.8205 | - |
| Jun 27, 2024 | 0.295 Dividend | |||||
| Jun 26, 2024 | 5.0490 | 5.0490 | 5.0490 | 5.0490 | 4.7540 | - |
| Jun 25, 2024 | 5.1190 | 5.1190 | 5.1190 | 5.1190 | 4.8199 | - |
| Jun 24, 2024 | 5.1370 | 5.1370 | 5.1370 | 5.1370 | 4.8369 | - |
| Jun 21, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.8491 | - |
| Jun 20, 2024 | 5.0580 | 5.0580 | 5.0580 | 5.0580 | 4.7625 | - |
| Jun 19, 2024 | 5.1150 | 5.1150 | 5.1150 | 5.1150 | 4.8161 | - |
| Jun 18, 2024 | 5.0780 | 5.0780 | 5.0780 | 5.0780 | 4.7813 | - |
| Jun 17, 2024 | 5.0290 | 5.0290 | 5.0290 | 5.0290 | 4.7352 | - |
| Jun 14, 2024 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | 4.7305 | - |
| Jun 13, 2024 | 5.0370 | 5.0370 | 5.0370 | 5.0370 | 4.7427 | - |
| Jun 12, 2024 | 5.0170 | 5.0170 | 5.0170 | 5.0170 | 4.7239 | - |
| Jun 11, 2024 | 5.0820 | 5.0820 | 5.0820 | 5.0820 | 4.7851 | - |
| Jun 10, 2024 | 5.1460 | 5.1500 | 5.1460 | 5.1500 | 4.8491 | - |
| Jun 07, 2024 | 5.1440 | 5.1450 | 5.1440 | 5.1450 | 4.8444 | - |
| Jun 06, 2024 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | 4.8133 | - |
| Jun 05, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.7549 | - |
| Jun 04, 2024 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 4.7286 | - |
| Jun 03, 2024 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | 4.6815 | - |
| May 31, 2024 | 4.9735 | 4.9735 | 4.9735 | 4.9735 | 4.6829 | - |
| May 30, 2024 | 4.9335 | 4.9565 | 4.9335 | 4.9565 | 4.6669 | - |
| May 29, 2024 | 5.0650 | 5.0650 | 5.0650 | 5.0650 | 4.7691 | - |
| May 28, 2024 | 5.1240 | 5.1240 | 5.1240 | 5.1240 | 4.8246 | - |
| May 27, 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 4.8256 | - |
| May 24, 2024 | 5.1410 | 5.1410 | 5.1410 | 5.1410 | 4.8406 | - |
| May 23, 2024 | 5.2310 | 5.4830 | 5.2310 | 5.4830 | 5.1626 | 96 |
| May 22, 2024 | 5.2490 | 5.2490 | 5.2490 | 5.2490 | 4.9423 | - |
| May 21, 2024 | 5.2270 | 5.2270 | 5.2270 | 5.2270 | 4.9216 | - |
| May 20, 2024 | 5.2580 | 5.2580 | 5.2580 | 5.2580 | 4.9508 | - |
| May 17, 2024 | 5.2050 | 5.2050 | 5.2050 | 5.2050 | 4.9009 | - |
| May 16, 2024 | 5.3070 | 5.3070 | 5.3070 | 5.3070 | 4.9969 | - |
| May 15, 2024 | 5.2810 | 5.2810 | 5.2810 | 5.2810 | 4.9724 | - |
| May 14, 2024 | 5.2540 | 5.2540 | 5.2540 | 5.2540 | 4.9470 | - |
| May 13, 2024 | 5.2920 | 5.2920 | 5.2920 | 5.2920 | 4.9828 | - |
| May 10, 2024 | 5.2660 | 5.2660 | 5.2660 | 5.2660 | 4.9583 | - |
| May 09, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.8962 | - |
| May 08, 2024 | 5.1270 | 5.1270 | 5.1270 | 5.1270 | 4.8274 | - |
| May 07, 2024 | 5.1220 | 5.1220 | 5.1220 | 5.1220 | 4.8227 | - |
| May 06, 2024 | 5.1040 | 5.1040 | 5.1040 | 5.1040 | 4.8058 | - |
| May 03, 2024 | 5.0320 | 5.0320 | 5.0320 | 5.0320 | 4.7380 | - |
| May 02, 2024 | 4.9135 | 4.9135 | 4.9135 | 4.9135 | 4.6264 | - |
| Apr 30, 2024 | 4.9575 | 4.9575 | 4.9575 | 4.9575 | 4.6678 | - |
| Apr 29, 2024 | 5.0010 | 5.0010 | 5.0010 | 5.0010 | 4.7088 | - |
| Apr 26, 2024 | 4.9595 | 4.9595 | 4.9595 | 4.9595 | 4.6697 | - |
| Apr 25, 2024 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 4.7389 | - |
| Apr 24, 2024 | 5.0430 | 5.0430 | 5.0430 | 5.0430 | 4.7484 | - |
| Apr 23, 2024 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | 4.7418 | - |
| Apr 22, 2024 | 4.9975 | 4.9975 | 4.9975 | 4.9975 | 4.7055 | - |
| Apr 19, 2024 | 4.8905 | 4.9165 | 4.8905 | 4.9165 | 4.6292 | - |
| Apr 18, 2024 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | 4.6589 | - |
| Apr 17, 2024 | 4.8895 | 4.8895 | 4.8895 | 4.8895 | 4.6038 | - |
| Apr 16, 2024 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.5619 | - |
| Apr 15, 2024 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | 4.6589 | - |
| Apr 12, 2024 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | 4.7097 | - |
| Apr 11, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.6702 | - |
| Apr 10, 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 4.8256 | - |
| Apr 09, 2024 | 5.0810 | 5.0810 | 5.0810 | 5.0810 | 4.7841 | - |
| Apr 08, 2024 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | 4.7418 | - |
| Apr 05, 2024 | 5.0650 | 5.0650 | 5.0650 | 5.0650 | 4.7691 | - |
| Apr 04, 2024 | 5.0390 | 5.0390 | 5.0390 | 5.0390 | 4.7446 | - |
| Apr 03, 2024 | 4.9465 | 4.9465 | 4.9465 | 4.9465 | 4.6575 | - |
| Apr 02, 2024 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | 4.6777 | - |
| Mar 28, 2024 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 4.6711 | - |
| Mar 27, 2024 | 4.8865 | 4.8865 | 4.8865 | 4.8865 | 4.6010 | - |
| Mar 26, 2024 | 4.9315 | 4.9315 | 4.9200 | 4.9200 | 4.6325 | - |
| Mar 25, 2024 | 4.8785 | 4.8785 | 4.8785 | 4.8785 | 4.5935 | - |
| Mar 22, 2024 | 4.8460 | 4.8460 | 4.8460 | 4.8460 | 4.5629 | - |
| Mar 21, 2024 | 4.9175 | 4.9175 | 4.9175 | 4.9175 | 4.6302 | - |
| Mar 20, 2024 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | 4.5911 | - |
| Mar 19, 2024 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | 4.5845 | - |
| Mar 18, 2024 | 4.8695 | 4.8695 | 4.8695 | 4.8695 | 4.5850 | - |
| Mar 15, 2024 | 4.8715 | 4.8715 | 4.8715 | 4.8715 | 4.5869 | - |
| Mar 14, 2024 | 4.7975 | 4.7975 | 4.7975 | 4.7975 | 4.5172 | - |
| Mar 13, 2024 | 4.7995 | 4.7995 | 4.7995 | 4.7995 | 4.5191 | - |
| Mar 12, 2024 | 4.7855 | 4.7855 | 4.7855 | 4.7855 | 4.5059 | - |
| Mar 11, 2024 | 4.7605 | 4.7605 | 4.7605 | 4.7605 | 4.4824 | - |
| Mar 08, 2024 | 4.7995 | 4.7995 | 4.7995 | 4.7995 | 4.5191 | - |
| Mar 07, 2024 | 4.7390 | 4.9500 | 4.7390 | 4.9500 | 4.6608 | 100 |
| *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.