Asahi Group Holdings Ltd (ABW.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:14AM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 32.25 | 32.25 | 32.25 | 31.90 | 31.90 | 25 |
| 04 Jul 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 03 Jul 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 02 Jul 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 01 Jul 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 28 Jun 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 27 Jun 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 27 Jun 2024 | 66 Dividend | |||||
| 26 Jun 2024 | 33.77 | 33.77 | 33.77 | 33.77 | -32.23 | - |
| 25 Jun 2024 | 33.67 | 33.67 | 33.67 | 33.67 | -32.13 | - |
| 24 Jun 2024 | 33.18 | 33.18 | 33.18 | 33.18 | -31.67 | - |
| 21 Jun 2024 | 33.13 | 33.13 | 33.13 | 33.13 | -31.62 | - |
| 20 Jun 2024 | 33.29 | 33.29 | 33.29 | 33.29 | -31.77 | - |
| 19 Jun 2024 | 33.55 | 33.55 | 33.55 | 33.55 | -32.02 | - |
| 18 Jun 2024 | 33.63 | 33.63 | 33.63 | 33.63 | -32.10 | - |
| 17 Jun 2024 | 33.23 | 33.23 | 33.23 | 33.23 | -31.71 | - |
| 14 Jun 2024 | 32.58 | 32.58 | 32.58 | 32.58 | -31.09 | - |
| 13 Jun 2024 | 32.77 | 32.77 | 32.77 | 32.77 | -31.28 | - |
| 12 Jun 2024 | 34.02 | 34.02 | 34.02 | 34.02 | -32.47 | - |
| 11 Jun 2024 | 34.44 | 34.44 | 34.44 | 34.44 | -32.87 | - |
| 10 Jun 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -33.02 | - |
| 07 Jun 2024 | 34.12 | 34.12 | 34.12 | 34.12 | -32.56 | - |
| 06 Jun 2024 | 34.11 | 34.11 | 34.11 | 34.11 | -32.55 | - |
| 05 Jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -32.64 | - |
| 04 Jun 2024 | 33.87 | 33.87 | 33.87 | 33.87 | -32.33 | - |
| 03 Jun 2024 | 33.71 | 33.71 | 33.71 | 33.71 | -32.17 | - |
| 31 May 2024 | 33.61 | 33.61 | 33.61 | 33.61 | -32.08 | - |
| 30 May 2024 | 33.59 | 33.59 | 33.59 | 33.59 | -32.06 | - |
| 29 May 2024 | 33.18 | 33.18 | 33.18 | 33.18 | -31.67 | - |
| 28 May 2024 | 34.11 | 34.11 | 34.11 | 34.11 | -32.55 | - |
| 27 May 2024 | 34.57 | 34.57 | 34.57 | 34.57 | -32.99 | - |
| 24 May 2024 | 34.17 | 34.17 | 34.17 | 34.17 | -32.61 | - |
| 23 May 2024 | 34.27 | 34.27 | 34.27 | 34.27 | -32.71 | - |
| 22 May 2024 | 34.37 | 34.37 | 34.37 | 34.37 | -32.80 | - |
| 21 May 2024 | 34.58 | 34.58 | 34.58 | 34.58 | -33.00 | - |
| 20 May 2024 | 34.84 | 34.84 | 34.84 | 34.84 | -33.25 | - |
| 17 May 2024 | 34.79 | 34.79 | 34.79 | 34.79 | -33.20 | - |
| 16 May 2024 | 34.94 | 34.94 | 34.94 | 34.94 | -33.35 | - |
| 15 May 2024 | 34.04 | 34.04 | 34.04 | 34.04 | -32.49 | - |
| 14 May 2024 | 31.96 | 31.96 | 31.96 | 31.96 | -30.50 | - |
| 13 May 2024 | 32.21 | 32.21 | 32.21 | 32.21 | -30.74 | - |
| 10 May 2024 | 32.45 | 32.45 | 32.45 | 32.45 | -30.97 | - |
| 09 May 2024 | 32.61 | 32.61 | 32.61 | 32.61 | -31.12 | - |
| 08 May 2024 | 32.56 | 32.56 | 32.56 | 32.56 | -31.08 | - |
| 07 May 2024 | 32.68 | 32.68 | 32.68 | 32.68 | -31.19 | - |
| 06 May 2024 | 32.39 | 32.39 | 32.39 | 32.39 | -30.91 | - |
| 03 May 2024 | 32.78 | 32.78 | 32.78 | 32.78 | -31.29 | - |
| 02 May 2024 | 32.31 | 32.31 | 32.31 | 32.31 | -30.84 | - |
| 30 Apr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | -30.67 | - |
| 29 Apr 2024 | 32.41 | 32.41 | 32.41 | 32.41 | -30.93 | - |
| 26 Apr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | -30.95 | - |
| 25 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | -30.76 | - |
| 24 Apr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | -31.58 | - |
| 23 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | -31.89 | - |
| 22 Apr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | -31.48 | - |
| 19 Apr 2024 | 32.07 | 32.07 | 32.07 | 32.07 | -30.61 | - |
| 18 Apr 2024 | 32.07 | 32.07 | 32.07 | 32.07 | -30.61 | - |
| 17 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | -30.83 | - |
| 16 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | -30.71 | - |
| 15 Apr 2024 | 33.08 | 33.49 | 33.08 | 33.49 | -31.96 | 25 |
| 12 Apr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | -32.18 | - |
| 11 Apr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | -31.65 | - |
| 10 Apr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | -32.09 | - |
| 09 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | -32.22 | - |
| 08 Apr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | -32.15 | - |
| 05 Apr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | -32.05 | - |
| 04 Apr 2024 | 33.43 | 33.43 | 33.43 | 33.43 | -31.91 | - |
| 03 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | -32.20 | - |
| 02 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | -32.13 | - |
| 28 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | -32.11 | - |
| 27 Mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | -32.22 | - |
| 26 Mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | -31.58 | - |
| 25 Mar 2024 | 32.83 | 32.83 | 32.83 | 32.83 | -31.33 | - |
| 22 Mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | -31.53 | - |
| 21 Mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | -31.54 | - |
| 20 Mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | -31.58 | - |
| 19 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -31.69 | - |
| 18 Mar 2024 | 33.36 | 33.36 | 33.36 | 33.36 | -31.84 | - |
| 15 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | -31.55 | - |
| 14 Mar 2024 | 32.96 | 32.96 | 32.96 | 32.96 | -31.46 | - |
| 13 Mar 2024 | 32.51 | 32.51 | 32.51 | 32.51 | -31.03 | - |
| 12 Mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | -30.64 | - |
| 11 Mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | -30.80 | - |
| 08 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | -30.19 | - |
| 07 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | -30.51 | - |
| 06 Mar 2024 | 31.91 | 32.32 | 31.91 | 32.32 | -30.85 | 20 |
| 05 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | -29.87 | - |
| 04 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | -29.78 | - |
| 01 Mar 2024 | 31.57 | 31.57 | 31.57 | 31.57 | -30.13 | - |
| 29 Feb 2024 | 31.43 | 31.43 | 31.43 | 31.43 | -30.00 | - |
| 28 Feb 2024 | 31.45 | 31.45 | 31.45 | 31.45 | -30.02 | - |
| 27 Feb 2024 | 31.81 | 31.81 | 31.81 | 31.81 | -30.36 | - |
| 26 Feb 2024 | 32.41 | 32.41 | 32.41 | 32.41 | -30.93 | - |
| 23 Feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | -30.84 | - |
| 22 Feb 2024 | 33.33 | 33.33 | 33.33 | 33.33 | -31.81 | - |
| 21 Feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | -31.75 | - |
| 20 Feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | -31.16 | - |
| 19 Feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | -31.18 | - |
| 16 Feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | -31.18 | - |
| 15 Feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | -31.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.