APA Group (PJZ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:12AM CEST
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 06, 2024 | 4.2635 | 4.2635 | 4.2635 | 4.2635 | 4.2635 | - |
| Sept 05, 2024 | 4.2590 | 4.5295 | 4.2590 | 4.5295 | 4.5295 | 444 |
| Sept 04, 2024 | 4.2975 | 4.2975 | 4.2975 | 4.2975 | 4.2975 | - |
| Sept 03, 2024 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| Sept 02, 2024 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | - |
| Aug 30, 2024 | 4.5225 | 4.5225 | 4.5225 | 4.5225 | 4.5225 | - |
| Aug 29, 2024 | 4.5045 | 4.5250 | 4.5045 | 4.5250 | 4.5250 | - |
| Aug 28, 2024 | 4.6295 | 4.6305 | 4.6295 | 4.6305 | 4.6305 | - |
| Aug 27, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Aug 26, 2024 | 4.6745 | 4.6745 | 4.6745 | 4.6745 | 4.6745 | - |
| Aug 23, 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| Aug 22, 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| Aug 21, 2024 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | - |
| Aug 20, 2024 | 4.6925 | 4.6925 | 4.6925 | 4.6925 | 4.6925 | - |
| Aug 19, 2024 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | - |
| Aug 16, 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| Aug 15, 2024 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | - |
| Aug 14, 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| Aug 13, 2024 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | - |
| Aug 12, 2024 | 4.6525 | 4.6525 | 4.6525 | 4.6525 | 4.6525 | - |
| Aug 09, 2024 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | - |
| Aug 08, 2024 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | - |
| Aug 07, 2024 | 4.5925 | 4.5925 | 4.5925 | 4.5925 | 4.5925 | - |
| Aug 06, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Aug 05, 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| Aug 02, 2024 | 4.6475 | 4.6475 | 4.6475 | 4.6475 | 4.6475 | - |
| Aug 01, 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| Jul 31, 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| Jul 30, 2024 | 4.6035 | 4.6035 | 4.6035 | 4.6035 | 4.6035 | - |
| Jul 29, 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
| Jul 26, 2024 | 4.5355 | 4.5355 | 4.5355 | 4.5355 | 4.5355 | - |
| 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 | - |
| *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.