New Zealand markets open in 3 hours 49 minutes

Asahi Group Holdings Ltd (ABW.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
31.82+0.02 (+0.06%)
As of 07:31PM CEST. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jul 202431.7731.8231.7131.8231.8210
05 Jul 202432.0132.0131.6831.8031.80-
04 Jul 202432.0732.0932.0332.0332.03-
03 Jul 202432.0432.0431.6431.7231.72-
02 Jul 202431.9531.9631.8531.9631.96-
01 Jul 202431.8931.9231.7831.7831.78-
28 Jun 202432.6432.9832.6232.7332.73-
27 Jun 202433.0933.2433.0933.1333.13-
27 Jun 202466 Dividend
26 Jun 202433.5933.6133.3133.34-32.66-
25 Jun 202433.5033.5633.4833.54-32.86-
24 Jun 202433.0033.0532.9632.97-32.30-
21 Jun 202432.7132.8032.5832.62-31.95-
20 Jun 202433.1333.1832.9932.99-32.32-
19 Jun 202433.3933.3933.1733.19-32.51-
18 Jun 202433.4834.0033.3934.00-33.31-
17 Jun 202433.0533.1533.0033.15-32.47-
14 Jun 202432.4432.4432.3732.39-31.73-
13 Jun 202432.6632.8632.6332.86-32.19-
12 Jun 202433.8834.1833.8834.12-33.42-
11 Jun 202434.3334.3334.2234.22-33.52-
10 Jun 202434.4134.4934.2934.49-33.79-
07 Jun 202433.9834.0533.8934.05-33.36-
06 Jun 202433.9733.9733.6533.66-32.97-
05 Jun 202434.0734.2833.9834.28-33.58-
04 Jun 202433.7033.8033.6833.74-33.05-
03 Jun 202433.5833.5833.5433.54-32.86-
31 May 202433.4733.4732.9832.98-32.31-
30 May 202433.4233.5433.4133.54-32.86-
29 May 202433.0433.0432.8632.86-32.19-
28 May 202433.9433.9933.9133.99-33.30-
27 May 202434.4034.4234.3634.42-33.72-
24 May 202433.9834.1333.9534.13-33.43-
23 May 202434.1134.2534.0734.07-33.38-
22 May 202434.1734.6034.1734.60-33.89-
21 May 202434.4334.4934.4134.41-33.71-
20 May 202434.6634.8234.6634.82-34.11-
17 May 202434.5934.6634.5534.55-33.85-
16 May 202434.7634.7634.3234.32-33.62-
15 May 202433.9533.9533.6333.94-33.25-
14 May 202432.3732.9832.3432.98-32.31-
13 May 202432.0732.5432.0332.51-31.85-
10 May 202432.4132.4132.4132.41-31.75-
09 May 202432.6432.8632.6032.86-32.19-
08 May 202432.4332.8332.4232.83-32.16-
07 May 202432.6032.6232.4232.45-31.79-
06 May 202432.4132.4132.4132.41-31.75-
03 May 202432.4132.4132.4132.41-31.75-
02 May 202432.2532.4132.2532.41-31.75-
30 Apr 202432.2532.2532.2532.25-31.59-
29 Apr 202432.5032.9132.5032.69-32.02-
26 Apr 202432.3332.3332.1332.32-31.66-
25 Apr 202432.0732.1031.8531.99-31.34-
24 Apr 202432.9232.9532.6432.64-31.97-
23 Apr 202433.2433.3933.1533.39-32.71-
22 Apr 202432.8232.9432.7432.94-32.27-
19 Apr 202431.9132.0331.9131.93-31.28-
18 Apr 202432.0032.0331.5631.56-30.92-
17 Apr 202432.0832.2231.8231.82-31.17-
16 Apr 202432.1732.1732.0532.12-31.46-
15 Apr 202432.9432.9532.6332.63-31.96-
12 Apr 202433.5633.6633.2333.23-32.55-
11 Apr 202433.0833.1032.8833.10-32.42-
10 Apr 202433.4633.4833.2233.22-32.54-
09 Apr 202433.3133.7233.2933.66-32.97-
08 Apr 202433.5833.6933.2333.23-32.55-
05 Apr 202433.4033.4333.1633.43-32.75-
04 Apr 202433.2733.2732.7533.15-32.47-
03 Apr 202433.4433.4933.2633.36-32.68-
02 Apr 202433.5533.5532.7632.76-32.09-
28 Mar 202433.5133.5133.1033.23-32.55-
27 Mar 202433.5133.5333.3433.34-32.66-
26 Mar 202432.9733.1532.9733.15-32.47-
25 Mar 202432.4132.5532.4132.50-31.84-
22 Mar 202432.6232.6932.4332.43-31.77-
21 Mar 202432.7833.0732.7833.07-32.40-
20 Mar 202433.0133.0132.8232.82-32.15-
19 Mar 202433.1333.1332.9933.11-32.43-
18 Mar 202433.2333.2533.2033.23-32.55-
15 Mar 202432.8032.9532.7032.70-32.03-
14 Mar 202432.8232.8632.6132.61-31.94-
13 Mar 202432.3432.3431.8531.85-31.20-
12 Mar 202431.9131.9131.7531.76-31.11-
11 Mar 202432.0932.0931.8631.86-31.21-
08 Mar 202431.4931.7631.4931.75-31.10-
07 Mar 202431.7132.0931.6732.09-31.44-
06 Mar 202431.7531.9131.7531.91-31.26-
05 Mar 202431.1431.2331.0831.08-30.45-
04 Mar 202431.1131.1331.0231.04-30.41-
01 Mar 202431.4331.5531.4231.55-30.91-
29 Feb 202431.3331.3431.1831.31-30.67-
28 Feb 202431.3131.3130.9131.19-30.55-
27 Feb 202431.6831.7831.1131.11-30.48-
26 Feb 202432.2832.3432.2832.34-31.68-
23 Feb 202432.5032.7532.2532.75-32.08-
22 Feb 202433.1933.1932.8932.92-32.25-
21 Feb 202433.1533.2533.1533.21-32.53-
20 Feb 202432.5532.5532.3032.30-31.64-
19 Feb 202432.5533.1332.5533.13-32.45-
16 Feb 202432.6432.6732.3832.49-31.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...