Canada markets closed

APA Group (PJZ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
6.50+0.02 (+0.29%)
At close: 08:20AM CEST
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20226.506.506.506.506.50300
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-
Jul 15, 20227.937.937.937.937.93-
Jul 14, 20227.807.807.807.807.80-
Jul 13, 20227.677.677.677.677.67-
Jul 12, 20227.737.737.737.737.73-
Jul 11, 20227.547.547.547.547.54-
Jul 08, 20227.727.727.727.727.72-
Jul 07, 20227.597.597.597.597.59-
Jul 06, 20227.647.647.647.647.64-
Jul 05, 20227.517.567.517.567.56200
Jul 04, 20227.527.527.527.527.52-
Jul 01, 20227.467.467.467.467.46-
Jun 30, 20227.367.367.367.367.36-
Jun 29, 20227.527.557.527.557.55-
Jun 29, 20220.28 Dividend
Jun 28, 20227.667.667.667.667.38-
Jun 27, 20227.477.477.447.447.17-
Jun 24, 20227.417.457.417.457.18-
Jun 23, 20227.367.367.367.367.09-
Jun 22, 20227.227.227.207.206.93-
Jun 21, 20226.966.966.966.966.71-
Jun 20, 20227.277.277.277.277.00-
Jun 17, 20227.347.347.347.347.08-
Jun 16, 20227.407.407.407.407.13-
Jun 15, 20227.427.427.427.427.15-
Jun 14, 20227.557.557.417.417.14-
Jun 13, 20227.567.567.517.517.23138
Jun 10, 20227.567.797.567.567.29328
Jun 09, 20227.657.657.657.657.37-
Jun 08, 20227.767.767.767.767.48-
Jun 07, 20227.427.427.427.427.15-
Jun 06, 20227.537.537.537.537.25-
Jun 03, 20227.527.527.507.507.23-
Jun 02, 20227.547.547.547.547.27-
Jun 01, 20227.497.557.497.557.28-
May 31, 20227.497.507.497.507.22-
May 30, 20227.537.537.527.527.2432
May 27, 20227.517.517.517.517.24-
May 26, 20227.447.447.427.427.15-
May 25, 20227.617.617.617.617.33-
May 24, 20227.577.577.577.577.29-
May 23, 20227.847.847.847.847.55-
May 20, 20227.867.867.867.867.57-
May 19, 20227.607.607.607.607.32-
May 18, 20227.627.867.627.867.57300
May 17, 20227.527.527.527.527.25-
May 16, 20227.377.377.377.377.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...