Canada markets closed

APA Group (PJZ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
7.21+0.02 (+0.22%)
At close: 03:46PM CET
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20227.187.217.187.217.21-
Dec 01, 20227.267.267.207.207.20-
Nov 30, 20227.177.177.177.177.17-
Nov 29, 20227.127.157.127.157.15-
Nov 28, 20227.247.247.247.247.24-
Nov 25, 20227.267.267.247.247.24-
Nov 24, 20227.177.187.177.187.18-
Nov 23, 20227.107.107.107.107.10-
Nov 22, 20227.127.127.127.127.12-
Nov 21, 20227.147.147.117.117.11-
Nov 18, 20227.037.037.037.037.03-
Nov 17, 20226.966.966.916.916.91-
Nov 16, 20226.846.846.836.836.8315
Nov 15, 20226.986.986.946.946.94-
Nov 14, 20226.957.186.957.187.1885
Nov 11, 20226.996.996.996.996.99-
Nov 10, 20226.856.936.856.936.93-
Nov 09, 20226.796.796.786.786.78-
Nov 08, 20226.866.886.866.886.88-
Nov 07, 20226.756.756.756.756.75-
Nov 04, 20226.686.726.686.706.70-
Nov 03, 20226.626.626.606.616.61-
Nov 02, 20226.796.796.796.796.79-
Nov 01, 20226.736.736.736.736.73-
Oct 31, 20226.686.916.686.706.701
Oct 28, 20226.616.616.616.616.61-
Oct 27, 20226.456.456.456.456.45-
Oct 26, 20226.496.526.496.526.52-
Oct 25, 20226.246.246.246.246.24-
Oct 24, 20226.226.226.196.196.19-
Oct 21, 20226.096.096.096.096.09-
Oct 20, 20226.106.106.106.106.10-
Oct 19, 20226.236.236.236.236.23-
Oct 18, 20226.036.036.026.026.02-
Oct 17, 20226.016.206.016.016.01160
Oct 14, 20226.076.076.076.076.07-
Oct 13, 20225.885.885.835.835.83-
Oct 12, 20225.885.885.885.885.88-
Oct 11, 20226.046.046.046.046.04-
Oct 10, 20226.066.066.066.066.06-
Oct 07, 20226.356.356.356.356.35-
Oct 06, 20226.386.386.386.386.38-
Oct 05, 20226.326.326.326.326.32-
Oct 04, 20226.346.346.346.346.34-
Oct 03, 20226.266.326.256.326.32-
Sept 30, 20226.266.266.266.266.26-
Sept 29, 20226.506.506.506.506.50-
Sept 28, 20226.486.486.486.486.48-
Sept 27, 20226.446.446.446.446.44-
Sept 26, 20226.586.586.586.586.58-
Sept 23, 20226.596.596.596.596.59-
Sept 22, 20226.776.806.776.806.80300
Sept 21, 20226.766.796.766.796.79-
Sept 20, 20226.876.876.876.876.87-
Sept 19, 20226.896.896.896.896.89-
Sept 16, 20226.956.986.956.986.98-
Sept 15, 20227.117.116.986.986.98-
Sept 14, 20227.147.147.147.277.27-
Sept 13, 20227.277.277.277.247.24-
Sept 12, 20227.157.157.157.157.15-
Sept 09, 20227.157.157.157.157.15-
Sept 08, 20227.087.087.087.087.08-
Sept 07, 20227.037.037.037.037.03-
Sept 06, 20227.117.117.117.117.11-
Sept 05, 20227.207.207.207.207.20-
Sept 02, 20227.157.157.157.157.15-
Sept 01, 20227.247.247.247.247.24-
Aug 31, 20227.507.507.507.507.50-
Aug 30, 20227.567.567.497.507.50-
Aug 29, 20227.657.657.657.657.65-
Aug 26, 20227.737.737.737.737.73-
Aug 25, 20227.547.547.547.547.54-
Aug 24, 20227.737.737.737.737.73-
Aug 23, 20227.857.857.857.857.85-
Aug 22, 20227.837.837.837.837.83-
Aug 19, 20227.887.887.887.887.88-
Aug 18, 20227.948.007.948.008.00-
Aug 17, 20228.078.078.078.078.07-
Aug 16, 20228.088.088.078.078.07-
Aug 15, 20228.028.028.028.028.02-
Aug 12, 20228.038.038.038.038.03-
Aug 11, 20228.048.047.957.957.95-
Aug 10, 20228.148.148.148.148.14-
Aug 09, 20228.068.068.068.068.06-
Aug 08, 20228.218.218.218.218.21-
Aug 05, 20228.068.068.068.068.06-
Aug 04, 20228.108.108.078.078.07-
Aug 03, 20227.967.967.967.967.96-
Aug 02, 20228.058.058.058.058.05-
Aug 01, 20228.058.058.058.058.05-
Jul 29, 20227.847.847.847.847.84-
Jul 28, 20227.717.717.717.717.71-
Jul 27, 20227.867.867.867.867.86-
Jul 26, 20227.837.837.837.837.83-
Jul 25, 20227.987.987.987.987.98-
Jul 22, 20227.888.157.877.877.87500
Jul 21, 20227.987.987.987.987.98-
Jul 20, 20228.058.088.058.088.08-
Jul 19, 20227.927.927.927.927.92-
Jul 18, 20227.807.807.807.807.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...