APA Group (PJZ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:20AM CET. Market open.
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 29, 2023 | 4.9890 | 4.9890 | 4.9890 | 4.9890 | 4.9890 | 60 |
| Nov 28, 2023 | 5.0070 | 5.0070 | 4.9975 | 4.9975 | 4.9975 | - |
| Nov 27, 2023 | 4.9005 | 4.9005 | 4.9005 | 4.9005 | 4.9005 | - |
| Nov 24, 2023 | 4.9715 | 4.9715 | 4.9715 | 4.9715 | 4.9715 | - |
| Nov 23, 2023 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | - |
| Nov 22, 2023 | 4.8805 | 4.8960 | 4.8805 | 4.8960 | 4.8960 | - |
| Nov 21, 2023 | 4.8465 | 4.8465 | 4.8465 | 4.8465 | 4.8465 | - |
| Nov 20, 2023 | 4.8645 | 4.8645 | 4.8645 | 4.8645 | 4.8645 | - |
| Nov 17, 2023 | 4.8710 | 4.8710 | 4.8710 | 4.8710 | 4.8710 | - |
| Nov 16, 2023 | 4.9135 | 4.9135 | 4.9135 | 4.9135 | 4.9135 | - |
| Nov 15, 2023 | 4.9995 | 4.9995 | 4.9995 | 4.9995 | 4.9995 | - |
| Nov 14, 2023 | 4.8505 | 4.8505 | 4.8455 | 4.8455 | 4.8455 | - |
| Nov 13, 2023 | 4.8155 | 4.8155 | 4.8155 | 4.8155 | 4.8155 | - |
| Nov 10, 2023 | 4.8555 | 4.9950 | 4.8555 | 4.9950 | 4.9950 | 60 |
| Nov 09, 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| Nov 08, 2023 | 4.9585 | 4.9585 | 4.9345 | 4.9345 | 4.9345 | - |
| Nov 07, 2023 | 4.8985 | 4.8985 | 4.8985 | 4.8985 | 4.8985 | - |
| Nov 06, 2023 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | - |
| Nov 03, 2023 | 4.9870 | 4.9870 | 4.9870 | 4.9870 | 4.9870 | - |
| Nov 02, 2023 | 4.9070 | 4.9070 | 4.9030 | 4.9030 | 4.9030 | - |
| Nov 01, 2023 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | - |
| Oct 31, 2023 | 4.8835 | 4.8835 | 4.8835 | 4.8835 | 4.8835 | - |
| Oct 30, 2023 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | - |
| Oct 27, 2023 | 4.9415 | 4.9415 | 4.9355 | 4.9355 | 4.9355 | - |
| Oct 26, 2023 | 4.7845 | 4.7845 | 4.7845 | 4.7845 | 4.7845 | - |
| Oct 25, 2023 | 4.7620 | 4.7620 | 4.7325 | 4.7325 | 4.7325 | - |
| Oct 24, 2023 | 4.7055 | 4.7055 | 4.7055 | 4.7055 | 4.7055 | - |
| Oct 23, 2023 | 4.7170 | 4.7170 | 4.7110 | 4.7110 | 4.7110 | - |
| Oct 20, 2023 | 4.6825 | 4.6825 | 4.6825 | 4.6825 | 4.6825 | - |
| Oct 19, 2023 | 4.7105 | 4.7105 | 4.7105 | 4.7105 | 4.7105 | - |
| Oct 18, 2023 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | - |
| Oct 17, 2023 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | - |
| Oct 16, 2023 | 4.8945 | 4.8970 | 4.8945 | 4.8970 | 4.8970 | - |
| Oct 13, 2023 | 4.9235 | 4.9235 | 4.9235 | 4.9235 | 4.9235 | - |
| Oct 12, 2023 | 4.9540 | 4.9540 | 4.9540 | 4.9540 | 4.9540 | - |
| Oct 11, 2023 | 4.9775 | 4.9775 | 4.9775 | 4.9775 | 4.9775 | - |
| Oct 10, 2023 | 4.9435 | 4.9435 | 4.9435 | 4.9435 | 4.9435 | - |
| Oct 09, 2023 | 4.8005 | 4.8005 | 4.8005 | 4.8005 | 4.8005 | - |
| Oct 06, 2023 | 4.8155 | 4.8155 | 4.8155 | 4.8155 | 4.8155 | - |
| Oct 05, 2023 | 4.8605 | 4.8605 | 4.8605 | 4.8605 | 4.8605 | - |
| Oct 04, 2023 | 4.8135 | 4.8135 | 4.8135 | 4.8135 | 4.8135 | - |
| Oct 03, 2023 | 4.7850 | 4.7850 | 4.7825 | 4.7825 | 4.7825 | - |
| Oct 02, 2023 | 4.9875 | 4.9875 | 4.9875 | 4.9875 | 4.9875 | - |
| Sept 29, 2023 | 5.0140 | 5.0280 | 5.0140 | 5.0280 | 5.0280 | - |
| Sept 28, 2023 | 4.9745 | 4.9765 | 4.9670 | 4.9670 | 4.9670 | - |
| Sept 27, 2023 | 4.9930 | 5.0070 | 4.9910 | 5.0070 | 5.0070 | - |
| Sept 26, 2023 | 5.0290 | 5.0290 | 5.0100 | 5.0100 | 5.0100 | - |
| Sept 25, 2023 | 5.0370 | 5.0460 | 5.0370 | 5.0460 | 5.0460 | - |
| Sept 22, 2023 | 4.9960 | 4.9960 | 4.9960 | 4.9960 | 4.9960 | - |
| Sept 21, 2023 | 5.0210 | 5.1720 | 4.9855 | 4.9855 | 4.9855 | 150 |
| Sept 20, 2023 | 5.0790 | 5.0920 | 5.0790 | 5.0920 | 5.0920 | - |
| Sept 19, 2023 | 5.0800 | 5.0960 | 5.0800 | 5.0960 | 5.0960 | - |
| Sept 18, 2023 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | - |
| Sept 15, 2023 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| Sept 14, 2023 | 5.0950 | 5.0950 | 5.0950 | 5.0950 | 5.0950 | - |
| Sept 13, 2023 | 5.0320 | 5.0330 | 5.0320 | 5.0330 | 5.0330 | - |
| Sept 12, 2023 | 5.0530 | 5.0630 | 5.0530 | 5.0630 | 5.0630 | - |
| Sept 11, 2023 | 5.1130 | 5.1130 | 5.1130 | 5.1130 | 5.1130 | - |
| Sept 08, 2023 | 5.0480 | 5.0480 | 5.0280 | 5.0280 | 5.0280 | - |
| Sept 07, 2023 | 5.0020 | 5.0200 | 5.0020 | 5.0200 | 5.0200 | - |
| Sept 06, 2023 | 5.0620 | 5.0620 | 5.0510 | 5.0510 | 5.0510 | - |
| Sept 05, 2023 | 5.1450 | 5.1450 | 5.1450 | 5.1450 | 5.1450 | - |
| Sept 04, 2023 | 5.1690 | 5.1690 | 5.1640 | 5.1640 | 5.1640 | - |
| Sept 01, 2023 | 5.1490 | 5.1590 | 5.1490 | 5.1590 | 5.1590 | - |
| Aug 31, 2023 | 5.3000 | 5.3160 | 5.3000 | 5.3160 | 5.3160 | - |
| Aug 30, 2023 | 5.2770 | 5.2770 | 5.2710 | 5.2710 | 5.2710 | - |
| Aug 29, 2023 | 5.2460 | 5.2460 | 5.2410 | 5.2410 | 5.2410 | - |
| Aug 28, 2023 | 5.2220 | 5.2220 | 5.2020 | 5.2150 | 5.2150 | - |
| Aug 25, 2023 | 5.1180 | 5.1290 | 5.1180 | 5.1230 | 5.1230 | - |
| Aug 24, 2023 | 5.2500 | 5.2500 | 5.2360 | 5.2360 | 5.2360 | - |
| Aug 23, 2023 | 5.3620 | 5.3620 | 5.3620 | 5.3620 | 5.3620 | - |
| Aug 22, 2023 | 5.3590 | 5.3620 | 5.3590 | 5.3620 | 5.3620 | - |
| Aug 21, 2023 | 5.3260 | 5.3260 | 5.3260 | 5.3260 | 5.3260 | - |
| Aug 18, 2023 | 5.4060 | 5.4060 | 5.3990 | 5.3990 | 5.3990 | - |
| Aug 17, 2023 | 5.3940 | 5.4230 | 5.3920 | 5.4230 | 5.4230 | - |
| Aug 16, 2023 | 5.4670 | 5.4710 | 5.4670 | 5.4710 | 5.4710 | - |
| Aug 15, 2023 | 5.5810 | 5.5810 | 5.5440 | 5.5440 | 5.5440 | - |
| Aug 14, 2023 | 5.5630 | 5.5890 | 5.5630 | 5.5890 | 5.5890 | - |
| Aug 11, 2023 | 5.6120 | 5.6130 | 5.6030 | 5.6030 | 5.6030 | - |
| Aug 10, 2023 | 5.6530 | 5.6590 | 5.6520 | 5.6540 | 5.6540 | - |
| Aug 09, 2023 | 5.6430 | 5.6430 | 5.6430 | 5.6430 | 5.6430 | - |
| Aug 08, 2023 | 5.6360 | 5.6360 | 5.6360 | 5.6360 | 5.6360 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 5.6490 | 5.6490 | 5.6490 | 5.6490 | 5.6490 | - |
| Aug 03, 2023 | 5.7160 | 5.7160 | 5.7160 | 5.7160 | 5.7160 | - |
| Aug 02, 2023 | 5.7760 | 5.7760 | 5.7760 | 5.7760 | 5.7760 | - |
| Aug 01, 2023 | 5.9440 | 5.9440 | 5.9370 | 5.9370 | 5.9370 | - |
| Jul 31, 2023 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | - |
| Jul 28, 2023 | 5.9760 | 5.9760 | 5.9760 | 5.9760 | 5.9760 | - |
| Jul 27, 2023 | 6.0690 | 6.0690 | 6.0690 | 6.0690 | 6.0690 | - |
| Jul 26, 2023 | 5.9290 | 5.9290 | 5.9290 | 5.9290 | 5.9290 | - |
| Jul 25, 2023 | 5.9210 | 5.9210 | 5.9210 | 5.9210 | 5.9210 | - |
| Jul 24, 2023 | 5.8550 | 5.8550 | 5.8550 | 5.8550 | 5.8550 | - |
| Jul 21, 2023 | 5.8350 | 5.8350 | 5.8210 | 5.8210 | 5.8210 | - |
| Jul 20, 2023 | 5.8490 | 5.8670 | 5.8490 | 5.8670 | 5.8670 | - |
| Jul 19, 2023 | 5.8550 | 5.8550 | 5.8540 | 5.8540 | 5.8540 | - |
| Jul 18, 2023 | 5.8400 | 5.8550 | 5.8400 | 5.8550 | 5.8550 | - |
| Jul 17, 2023 | 5.8980 | 5.8980 | 5.8980 | 5.8980 | 5.8980 | - |
| Jul 14, 2023 | 5.9330 | 5.9330 | 5.9130 | 5.9130 | 5.9130 | - |
| Jul 13, 2023 | 5.9310 | 5.9430 | 5.9310 | 5.9430 | 5.9430 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.