New Zealand markets open in 2 hours 11 minutes

AAC Technologies Holdings Inc. (A2XN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.7200+0.1000 (+2.76%)
As of 08:06AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20243.72003.72003.72003.72003.7200100
14 Jun 20243.62003.62003.62003.62003.6200-
13 Jun 20243.64003.64003.64003.64003.6400-
12 Jun 20243.52003.52003.52003.52003.5200100
11 Jun 20243.36003.36003.36003.36003.3600-
10 Jun 20243.14003.14003.14003.14003.1400-
07 Jun 20243.06003.06003.06003.06003.0600-
06 Jun 20242.98002.98002.98002.98002.9800-
05 Jun 20242.80002.80002.80002.80002.8000-
04 Jun 20242.74002.74002.74002.74002.7400-
03 Jun 20242.82002.82002.82002.82002.8200-
31 May 20242.90002.90002.90002.90002.9000-
30 May 20242.88002.88002.88002.88002.8800-
29 May 20242.84002.84002.84002.84002.8400-
28 May 20242.94002.94002.94002.94002.9400-
27 May 20242.82002.82002.82002.82002.8200-
27 May 20240.1 Dividend
24 May 20242.90002.90002.90002.90002.8000-
23 May 20242.94002.94002.94002.94002.8386-
22 May 20242.98002.98002.98002.98002.8772-
21 May 20242.92002.92002.92002.92002.8193-
20 May 20242.78002.78002.78002.78002.6841-
17 May 20242.78002.78002.78002.78002.6841-
16 May 20242.98002.98002.98002.98002.8772-
15 May 20243.08003.08003.08003.08002.9738-
14 May 20243.10003.10003.10003.10002.9931-
13 May 20243.18003.18003.18003.18003.0703-
10 May 20243.20003.20003.20003.20003.0897-
09 May 20243.18003.18003.18003.18003.0703-
08 May 20243.26003.26003.26003.26003.1476-
07 May 20243.10003.10003.10003.10002.9931-
06 May 20243.06003.06003.06003.06002.9545-
03 May 20242.88002.88002.88002.88002.7807-
02 May 20242.82002.82002.82002.82002.7228-
30 Apr 20242.96002.96002.96002.96002.8579-
29 Apr 20242.92002.92002.92002.92002.8193-
26 Apr 20243.00003.00003.00003.00002.8966-
25 Apr 20242.84002.84002.84002.84002.7421-
24 Apr 20242.82002.82002.82002.82002.7228-
23 Apr 20242.80002.80002.80002.80002.7034-
22 Apr 20242.76002.76002.76002.76002.6648-
19 Apr 20242.84002.84002.84002.84002.7421-
18 Apr 20243.04003.04003.04003.04002.9352-
17 Apr 20242.96002.96002.96002.96002.8579-
16 Apr 20242.92002.92002.92002.92002.8193-
15 Apr 20242.98002.98002.98002.98002.8772-
12 Apr 20242.94002.94002.94002.94002.8386-
11 Apr 20242.96002.96002.96002.96002.8579-
10 Apr 20242.92002.92002.92002.92002.8193-
09 Apr 20243.06003.06003.06003.06002.9545-
08 Apr 20242.88002.88002.88002.88002.7807-
05 Apr 20242.96002.96002.96002.96002.8579-
04 Apr 20242.94002.94002.94002.94002.8386-
03 Apr 20242.98002.98002.98002.98002.8772-
02 Apr 20243.06003.06003.06003.06002.9545-
28 Mar 20243.00003.04003.00003.04002.9352100
27 Mar 20242.82002.82002.82002.82002.7228-
26 Mar 20242.80002.80002.80002.80002.7034-
25 Mar 20242.78002.78002.78002.78002.6841-
22 Mar 20242.84002.84002.84002.84002.7421-
21 Mar 20242.58002.58002.58002.58002.4910-
20 Mar 20242.60002.60002.60002.60002.5103-
19 Mar 20242.64002.64002.64002.64002.5490-
18 Mar 20242.74002.74002.68002.68002.58761,456
15 Mar 20242.62002.62002.62002.62002.5297-
14 Mar 20242.60002.66002.60002.66002.5683-
13 Mar 20242.68002.68002.68002.68002.5876-
12 Mar 20242.64002.64002.64002.64002.5490120
11 Mar 20242.60002.60002.60002.60002.5103-
08 Mar 20242.54002.54002.54002.54002.4524-
07 Mar 20242.34002.34002.34002.34002.2593-
06 Mar 20242.30002.30002.30002.30002.2207-
05 Mar 20242.30002.30002.30002.30002.2207-
04 Mar 20242.36002.36002.34002.34002.2593600
01 Mar 20242.30002.36002.30002.36002.2786-
29 Feb 20242.28002.28002.24002.24002.1628605
28 Feb 20242.16002.16002.16002.16002.0855-
27 Feb 20242.26002.26002.26002.26002.1821-
26 Feb 20242.22002.28002.22002.28002.2014820
23 Feb 20242.20002.20002.20002.20002.1241-
22 Feb 20242.24002.24002.22002.22002.14342,000
21 Feb 20242.18002.18002.18002.18002.1048-
20 Feb 20242.08002.08002.08002.08002.0083-
19 Feb 20242.14002.14002.14002.14002.0662-
16 Feb 20242.06002.06002.06002.06001.9890-
15 Feb 20242.04002.04002.04002.04001.9697-
14 Feb 20241.98001.98001.98001.98001.9117-
13 Feb 20242.00002.00002.00002.00001.9310-
12 Feb 20242.00002.16002.00002.16002.08556
09 Feb 20242.00002.00002.00002.00001.9310-
08 Feb 20242.00002.00002.00002.00001.9310-
07 Feb 20241.99001.99001.99001.99001.9214-
06 Feb 20241.99001.99001.99001.99001.9214-
05 Feb 20241.88001.88001.88001.88001.8152-
02 Feb 20241.94001.94001.94001.94001.8731-
01 Feb 20241.98001.98001.98001.98001.9117-
31 Jan 20242.00002.00002.00002.00001.9310-
30 Jan 20242.20002.20002.20002.20002.1241-
29 Jan 20242.26002.26002.26002.26002.1821-
26 Jan 20242.10002.10002.10002.10002.0276-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...