American Financial Group, Inc. (QFI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:31AM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 75 |
| Apr 30, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Apr 29, 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 75 |
| Apr 26, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Apr 25, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Apr 24, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Apr 23, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Apr 22, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Apr 19, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Apr 18, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Apr 17, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Apr 16, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| Apr 15, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Apr 12, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Apr 12, 2024 | 0.71 Dividend | |||||
| Apr 11, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.29 | - |
| Apr 10, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.29 | - |
| Apr 09, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.28 | - |
| Apr 08, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.28 | - |
| Apr 05, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.28 | - |
| Apr 04, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.28 | - |
| Apr 03, 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 123.27 | 53 |
| Apr 02, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.26 | - |
| Mar 28, 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 125.35 | - |
| Mar 27, 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 122.97 | - |
| Mar 26, 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 122.87 | - |
| Mar 25, 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.18 | - |
| Mar 22, 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 121.87 | - |
| Mar 21, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 120.98 | - |
| Mar 20, 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.18 | - |
| Mar 19, 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 118.99 | - |
| Mar 18, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.28 | - |
| Mar 15, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 119.79 | - |
| Mar 14, 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 118.40 | - |
| Mar 13, 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 117.60 | - |
| Mar 12, 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 117.60 | - |
| Mar 11, 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 116.51 | - |
| Mar 08, 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 115.61 | - |
| Mar 07, 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.01 | - |
| Mar 06, 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.91 | - |
| Mar 05, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.81 | - |
| Mar 04, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.31 | - |
| Mar 01, 2024 | 117.20 | 118.30 | 117.20 | 118.30 | 117.60 | 106 |
| Feb 29, 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 115.51 | - |
| Feb 28, 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.21 | - |
| Feb 27, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.11 | - |
| Feb 26, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 114.92 | - |
| Feb 23, 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 115.41 | - |
| Feb 22, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 113.92 | - |
| Feb 21, 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 112.73 | - |
| Feb 20, 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 113.42 | - |
| Feb 19, 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 113.42 | - |
| Feb 16, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.13 | - |
| Feb 15, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.04 | - |
| Feb 15, 2024 | 2.5 Dividend | |||||
| Feb 14, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 108.36 | - |
| Feb 13, 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 109.52 | - |
| Feb 12, 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 109.52 | - |
| Feb 09, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.87 | - |
| Feb 08, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 109.33 | - |
| Feb 07, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 107.38 | - |
| Feb 06, 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 106.22 | - |
| Feb 05, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 105.73 | - |
| Feb 02, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 104.18 | - |
| Feb 01, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 107.48 | - |
| Jan 31, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 108.65 | - |
| Jan 30, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 107.77 | - |
| Jan 29, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 106.99 | - |
| Jan 26, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 106.90 | - |
| Jan 25, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 106.80 | - |
| Jan 24, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 105.54 | - |
| Jan 23, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 106.80 | - |
| Jan 22, 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 105.63 | - |
| Jan 19, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 104.37 | - |
| Jan 18, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 103.20 | - |
| Jan 17, 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 104.27 | - |
| Jan 16, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 105.25 | - |
| Jan 15, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 104.86 | - |
| Jan 12, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 104.86 | - |
| Jan 11, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 103.59 | - |
| Jan 11, 2024 | 0.71 Dividend | |||||
| Jan 10, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 104.17 | - |
| Jan 09, 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 105.13 | - |
| Jan 08, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 106.10 | - |
| Jan 05, 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 105.52 | - |
| Jan 04, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.30 | - |
| Jan 03, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 104.26 | - |
| Jan 02, 2024 | 107.50 | 108.10 | 107.50 | 108.10 | 104.36 | 50 |
| Dec 29, 2023 | 106.90 | 107.70 | 106.90 | 107.70 | 103.97 | - |
| Dec 28, 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 102.33 | - |
| Dec 27, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 103.30 | - |
| Dec 22, 2023 | 106.70 | 106.70 | 106.70 | 106.70 | 103.01 | - |
| Dec 21, 2023 | 107.80 | 107.80 | 107.80 | 107.80 | 104.07 | - |
| Dec 20, 2023 | 109.10 | 109.10 | 109.10 | 109.10 | 105.33 | - |
| Dec 19, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 105.23 | - |
| Dec 18, 2023 | 108.70 | 108.70 | 108.70 | 108.70 | 104.94 | - |
| Dec 15, 2023 | 110.60 | 110.60 | 110.60 | 110.60 | 106.77 | - |
| Dec 14, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 105.23 | - |
| Dec 13, 2023 | 108.40 | 108.40 | 108.40 | 108.40 | 104.65 | - |
| Dec 12, 2023 | 107.40 | 107.40 | 107.40 | 107.40 | 103.68 | - |
| *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.