APA Group (PJZ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time Period:
Sept 24, 2022 - Sept 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 22, 2023 | 4.9960 | 4.9960 | 4.9960 | 4.9960 | 4.9960 | 150 |
| 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 | - |
| Jul 12, 2023 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | - |
| Jul 11, 2023 | 5.8160 | 5.8190 | 5.8160 | 5.8190 | 5.8190 | - |
| Jul 10, 2023 | 5.7210 | 5.7210 | 5.7120 | 5.7120 | 5.7120 | - |
| Jul 07, 2023 | 5.8290 | 5.8340 | 5.8210 | 5.8340 | 5.8340 | - |
| Jul 06, 2023 | 5.9750 | 5.9750 | 5.9750 | 5.9750 | 5.9750 | - |
| Jul 05, 2023 | 5.9680 | 5.9680 | 5.9480 | 5.9480 | 5.9480 | - |
| Jul 04, 2023 | 5.8960 | 5.9200 | 5.8960 | 5.9200 | 5.9200 | - |
| Jul 03, 2023 | 5.9130 | 5.9230 | 5.9130 | 5.9230 | 5.9230 | - |
| Jun 30, 2023 | 5.8310 | 5.8400 | 5.8310 | 5.8370 | 5.8370 | - |
| Jun 29, 2023 | 5.8080 | 5.8080 | 5.8080 | 5.8080 | 5.8080 | - |
| Jun 29, 2023 | 0.29 Dividend | |||||
| Jun 28, 2023 | 5.9910 | 5.9910 | 5.9910 | 5.9910 | 5.7010 | - |
| Jun 27, 2023 | 6.0690 | 6.2120 | 6.0620 | 6.2120 | 5.9113 | 50 |
| Jun 26, 2023 | 5.9840 | 5.9840 | 5.9810 | 5.9810 | 5.6915 | - |
| Jun 23, 2023 | 6.0530 | 6.0890 | 6.0530 | 6.0550 | 5.7619 | - |
| Jun 22, 2023 | 6.0710 | 6.0910 | 6.0710 | 6.0910 | 5.7962 | - |
| Jun 21, 2023 | 6.1400 | 6.2010 | 6.1400 | 6.2010 | 5.9008 | - |
| Jun 20, 2023 | 6.1500 | 6.2230 | 6.1500 | 6.2230 | 5.9218 | - |
| Jun 19, 2023 | 6.1840 | 6.2370 | 6.1840 | 6.2370 | 5.9351 | - |
| Jun 16, 2023 | 6.0780 | 6.0780 | 6.0780 | 6.0780 | 5.7838 | - |
| Jun 15, 2023 | 6.1800 | 6.2160 | 6.1800 | 6.2160 | 5.9151 | - |
| Jun 14, 2023 | 6.1980 | 6.3550 | 6.1980 | 6.3550 | 6.0474 | - |
| Jun 13, 2023 | 6.2870 | 6.2900 | 6.2870 | 6.2900 | 5.9855 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 6.2390 | 6.2510 | 6.2390 | 6.2510 | 5.9484 | - |
| Jun 08, 2023 | 6.2710 | 6.2950 | 6.2710 | 6.2950 | 5.9903 | - |
| Jun 07, 2023 | 6.2580 | 6.2580 | 6.2540 | 6.2540 | 5.9513 | - |
| Jun 06, 2023 | 6.1940 | 6.1940 | 6.1940 | 6.1940 | 5.8942 | - |
| Jun 05, 2023 | 6.1560 | 6.1560 | 6.1440 | 6.1440 | 5.8466 | - |
| Jun 02, 2023 | 6.1590 | 6.1590 | 6.1590 | 6.1590 | 5.8609 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 6.1210 | 6.1210 | 6.1210 | 6.1210 | 5.8247 | - |
| May 30, 2023 | 6.0220 | 6.0480 | 6.0220 | 6.0480 | 5.7552 | - |
| May 29, 2023 | 6.0730 | 6.0730 | 6.0730 | 6.0730 | 5.7790 | - |
| May 26, 2023 | 6.0380 | 6.0380 | 6.0380 | 6.0380 | 5.7457 | - |
| May 25, 2023 | 6.0740 | 6.0740 | 6.0740 | 6.0740 | 5.7800 | - |
| May 24, 2023 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.8047 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 6.1340 | 6.1340 | 6.1340 | 6.1340 | 5.8371 | - |
| May 19, 2023 | 6.1720 | 6.1720 | 6.1720 | 6.1720 | 5.8732 | - |
| May 18, 2023 | 6.1560 | 6.1560 | 6.1560 | 6.1560 | 5.8580 | - |
| May 17, 2023 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.8047 | - |
| May 16, 2023 | 6.1390 | 6.1390 | 6.1390 | 6.1390 | 5.8418 | - |
| May 15, 2023 | 6.2110 | 6.2110 | 6.2110 | 6.2110 | 5.9104 | - |
| May 12, 2023 | 6.1870 | 6.2080 | 6.1870 | 6.2080 | 5.9075 | - |
| May 11, 2023 | 6.2440 | 6.2440 | 6.2440 | 6.2440 | 5.9418 | - |
| May 10, 2023 | 6.3370 | 6.3370 | 6.3370 | 6.3370 | 6.0303 | - |
| May 09, 2023 | 6.3230 | 6.3230 | 6.3230 | 6.3230 | 6.0169 | - |
| *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.
