Canada markets close in 6 hours 24 minutes

APA Group (PJZ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
4.8895+0.0445 (+0.92%)
As of 08:10AM CEST. Market open.
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20244.88954.88954.88954.88954.8895100
Apr 16, 20244.84504.84504.84504.84504.8450-
Apr 15, 20244.94804.94804.94804.94804.9480-
Apr 12, 20245.00205.00205.00205.00205.0020-
Apr 11, 20244.96004.96004.96004.96004.9600-
Apr 10, 20245.12505.12505.12505.12505.1250-
Apr 09, 20245.08105.08105.08105.08105.0810-
Apr 08, 20245.03605.03605.03605.03605.0360-
Apr 05, 20245.06505.06505.06505.06505.0650-
Apr 04, 20245.03905.03905.03905.03905.0390-
Apr 03, 20244.94654.94654.94654.94654.9465-
Apr 02, 20244.96804.96804.96804.96804.9680-
Mar 28, 20244.96104.96104.96104.96104.9610-
Mar 27, 20244.88654.88654.88654.88654.8865-
Mar 26, 20244.93154.93154.92004.92004.9200-
Mar 25, 20244.87854.87854.87854.87854.8785-
Mar 22, 20244.84604.84604.84604.84604.8460-
Mar 21, 20244.91754.91754.91754.91754.9175-
Mar 20, 20244.87604.87604.87604.87604.8760-
Mar 19, 20244.86904.86904.86904.86904.8690-
Mar 18, 20244.86954.86954.86954.86954.8695-
Mar 15, 20244.87154.87154.87154.87154.8715-
Mar 14, 20244.79754.79754.79754.79754.7975-
Mar 13, 20244.79954.79954.79954.79954.7995-
Mar 12, 20244.78554.78554.78554.78554.7855-
Mar 11, 20244.76054.76054.76054.76054.7605-
Mar 08, 20244.79954.79954.79954.79954.7995-
Mar 07, 20244.73904.95004.73904.95004.9500100
Mar 06, 20244.66154.66154.66154.66154.6615-
Mar 05, 20244.56854.56854.56854.56854.5685-
Mar 04, 20244.63654.63654.63654.63654.6365-
Mar 01, 20244.64104.64104.64104.64104.6410-
Feb 29, 20244.61804.61804.61804.61804.6180-
Feb 28, 20244.68154.68154.68154.68154.6815-
Feb 27, 20244.65704.65704.65704.65704.6570-
Feb 26, 20244.71954.71954.71954.71954.7195-
Feb 23, 20244.85754.85754.85754.85754.8575-
Feb 22, 20244.90454.90454.90454.90454.9045-
Feb 21, 20244.84304.84304.84304.84304.8430-
Feb 20, 20244.75004.75004.75004.75004.7500-
Feb 19, 20244.77604.77604.77604.77604.7760-
Feb 16, 20244.80004.80004.80004.80004.8000-
Feb 15, 20244.79504.79504.79504.79504.7950-
Feb 14, 20244.76854.76854.76854.76854.7685-
Feb 13, 20244.85454.85454.85454.85454.8545-
Feb 12, 20244.88254.88254.88254.88254.8825-
Feb 09, 20244.86654.86654.86654.86654.8665-
Feb 08, 20244.98754.98754.98754.98754.9875-
Feb 07, 20244.97655.01204.97655.01205.0120-
Feb 06, 20244.93904.93904.93904.93904.9390-
Feb 05, 20244.93754.93754.93754.93754.9375-
Feb 02, 20245.01805.01805.01805.01805.0180-
Feb 01, 20245.01005.01005.01005.01005.0100-
Jan 31, 20245.08605.09505.08605.09505.0950-
Jan 30, 20245.02105.02105.02105.02105.0210-
Jan 29, 20244.92605.14604.92605.14605.146050
Jan 26, 20244.87604.87604.87604.87604.8760-
Jan 25, 20244.84704.84704.84704.84704.8470-
Jan 24, 20244.88004.88654.88004.88654.8865-
Jan 23, 20244.89554.89554.89554.89554.8955-
Jan 22, 20244.81054.81054.81054.81054.8105-
Jan 19, 20244.78504.78504.78504.78504.7850-
Jan 18, 20244.79004.79004.79004.79004.7900-
Jan 17, 20244.93004.93004.93004.93004.9300-
Jan 16, 20244.88954.88954.88954.88954.8895-
Jan 15, 20245.00305.00305.00305.00305.0030-
Jan 12, 20245.00305.00305.00305.00305.0030-
Jan 11, 20245.13105.13105.13105.13105.1310-
Jan 10, 20245.12105.32405.10805.10805.1080300
Jan 09, 20245.19405.19405.19405.19405.1940-
Jan 08, 20245.15405.15405.15405.15405.1540-
Jan 05, 20245.15905.15905.15905.15905.1590-
Jan 04, 20245.17005.17005.17005.17005.1700-
Jan 03, 20245.11905.11905.10905.10905.1090-
Jan 02, 20245.19005.19005.19005.19005.1900-
Dec 29, 20235.18805.18805.16805.16805.1680200
Dec 28, 20235.13205.13205.13205.13205.1320-
Dec 28, 20230.265 Dividend
Dec 27, 20235.31505.31505.31505.31505.0500-
Dec 22, 20235.26105.26105.26105.26104.9987-
Dec 21, 20235.28105.28105.28105.28105.0177-
Dec 20, 20235.27405.27405.27405.27405.0110-
Dec 19, 20235.27505.27505.27505.27505.0120-
Dec 18, 20235.22105.22105.22105.22104.9607-
Dec 15, 20235.28705.28705.28705.28705.0234-
Dec 14, 20235.33005.33005.27005.27005.0072-
Dec 13, 20235.18805.19105.18805.19104.9322-
Dec 12, 20235.20305.20305.20305.20304.9436-
Dec 11, 20235.16005.16005.16005.16004.9027-
Dec 08, 20235.21705.21705.21705.21704.9569-
Dec 07, 20235.19305.19305.19305.19304.9341-
Dec 06, 20235.15905.16305.15905.16304.9056-
Dec 05, 20235.06105.06105.06105.06104.8087-
Dec 04, 20235.11905.11905.11905.11904.8638-
Dec 01, 20235.08505.08505.08505.08504.8315-
Nov 30, 20235.05105.05105.05105.05104.7992-
Nov 29, 20234.98904.98904.98904.98904.7403-
Nov 28, 20235.00705.00704.99754.99754.7483-
Nov 27, 20234.90054.90054.90054.90054.6562-
Nov 24, 20234.97154.97154.97154.97154.7236-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...