Canada markets closed

APA Group (PJZ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
5.23-0.03 (-0.59%)
At close: 08:16AM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20245.235.235.235.235.23100
May 20, 20245.265.265.265.265.26-
May 17, 20245.205.205.205.205.20-
May 16, 20245.315.315.315.315.31-
May 15, 20245.285.285.285.285.28-
May 14, 20245.255.255.255.255.25-
May 13, 20245.295.295.295.295.29-
May 10, 20245.275.275.275.275.27-
May 09, 20245.205.205.205.205.20-
May 08, 20245.135.135.135.135.13-
May 07, 20245.125.125.125.125.12-
May 06, 20245.105.105.105.105.10-
May 03, 20245.035.035.035.035.03-
May 02, 20244.914.914.914.914.91-
Apr 30, 20244.964.964.964.964.96-
Apr 29, 20245.005.005.005.005.00-
Apr 26, 20244.964.964.964.964.96-
Apr 25, 20245.035.035.035.035.03-
Apr 24, 20245.045.045.045.045.04-
Apr 23, 20245.045.045.045.045.04-
Apr 22, 20245.005.005.005.005.00-
Apr 19, 20244.894.924.894.924.92-
Apr 18, 20244.954.954.954.954.95-
Apr 17, 20244.894.894.894.894.89-
Apr 16, 20244.844.844.844.844.84-
Apr 15, 20244.954.954.954.954.95-
Apr 12, 20245.005.005.005.005.00-
Apr 11, 20244.964.964.964.964.96-
Apr 10, 20245.135.135.135.135.13-
Apr 09, 20245.085.085.085.085.08-
Apr 08, 20245.045.045.045.045.04-
Apr 05, 20245.075.075.075.075.07-
Apr 04, 20245.045.045.045.045.04-
Apr 03, 20244.954.954.954.954.95-
Apr 02, 20244.974.974.974.974.97-
Mar 28, 20244.964.964.964.964.96-
Mar 27, 20244.894.894.894.894.89-
Mar 26, 20244.934.934.924.924.92-
Mar 25, 20244.884.884.884.884.88-
Mar 22, 20244.854.854.854.854.85-
Mar 21, 20244.924.924.924.924.92-
Mar 20, 20244.884.884.884.884.88-
Mar 19, 20244.874.874.874.874.87-
Mar 18, 20244.874.874.874.874.87-
Mar 15, 20244.874.874.874.874.87-
Mar 14, 20244.804.804.804.804.80-
Mar 13, 20244.804.804.804.804.80-
Mar 12, 20244.794.794.794.794.79-
Mar 11, 20244.764.764.764.764.76-
Mar 08, 20244.804.804.804.804.80-
Mar 07, 20244.744.954.744.954.95100
Mar 06, 20244.664.664.664.664.66-
Mar 05, 20244.574.574.574.574.57-
Mar 04, 20244.644.644.644.644.64-
Mar 01, 20244.644.644.644.644.64-
Feb 29, 20244.624.624.624.624.62-
Feb 28, 20244.684.684.684.684.68-
Feb 27, 20244.664.664.664.664.66-
Feb 26, 20244.724.724.724.724.72-
Feb 23, 20244.864.864.864.864.86-
Feb 22, 20244.904.904.904.904.90-
Feb 21, 20244.844.844.844.844.84-
Feb 20, 20244.754.754.754.754.75-
Feb 19, 20244.784.784.784.784.78-
Feb 16, 20244.804.804.804.804.80-
Feb 15, 20244.804.804.804.804.80-
Feb 14, 20244.774.774.774.774.77-
Feb 13, 20244.854.854.854.854.85-
Feb 12, 20244.884.884.884.884.88-
Feb 09, 20244.874.874.874.874.87-
Feb 08, 20244.994.994.994.994.99-
Feb 07, 20244.985.014.985.015.01-
Feb 06, 20244.944.944.944.944.94-
Feb 05, 20244.944.944.944.944.94-
Feb 02, 20245.025.025.025.025.02-
Feb 01, 20245.015.015.015.015.01-
Jan 31, 20245.095.095.095.095.09-
Jan 30, 20245.025.025.025.025.02-
Jan 29, 20244.935.154.935.155.1550
Jan 26, 20244.884.884.884.884.88-
Jan 25, 20244.854.854.854.854.85-
Jan 24, 20244.884.894.884.894.89-
Jan 23, 20244.904.904.904.904.90-
Jan 22, 20244.814.814.814.814.81-
Jan 19, 20244.784.784.784.784.78-
Jan 18, 20244.794.794.794.794.79-
Jan 17, 20244.934.934.934.934.93-
Jan 16, 20244.894.894.894.894.89-
Jan 15, 20245.005.005.005.005.00-
Jan 12, 20245.005.005.005.005.00-
Jan 11, 20245.135.135.135.135.13-
Jan 10, 20245.125.325.115.115.11300
Jan 09, 20245.195.195.195.195.19-
Jan 08, 20245.155.155.155.155.15-
Jan 05, 20245.165.165.165.165.16-
Jan 04, 20245.175.175.175.175.17-
Jan 03, 20245.125.125.115.115.11-
Jan 02, 20245.195.195.195.195.19-
Dec 29, 20235.195.195.175.175.17200
Dec 28, 20235.135.135.135.135.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...