New Zealand markets closed

American Electric Power Company, Inc. (AEP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
78.23+1.96 (+2.57%)
At close: 08:00AM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202478.2378.2378.2378.2378.23-
27 Mar 202476.2776.2776.2776.2776.27-
26 Mar 202476.2476.7276.2476.7276.72151
25 Mar 202476.5176.5176.5176.5176.51-
22 Mar 202476.6276.6276.6276.6276.62-
21 Mar 202475.9875.9875.9875.9875.98-
20 Mar 202476.4776.4776.4776.4776.47-
19 Mar 202475.4475.4475.4475.4475.44-
18 Mar 202475.2675.4575.2675.4575.4556
15 Mar 202475.2475.4775.2475.4775.4733
14 Mar 202475.7975.7975.7975.7975.79-
13 Mar 202476.2176.2176.2176.2176.21-
12 Mar 202476.4976.4976.4976.4976.49-
11 Mar 202476.3876.3876.0076.0076.00500
08 Mar 202476.8176.8176.8176.8176.81-
07 Mar 202476.6976.6976.6976.6976.69-
06 Mar 202477.2277.2277.2277.2277.22-
05 Mar 202478.0579.0678.0579.0679.0650
04 Mar 202478.0978.5078.0978.5078.50115
01 Mar 202478.3578.3578.3578.3578.35-
29 Feb 202476.6476.6476.6476.6476.64-
28 Feb 202477.0977.0976.6776.6776.67275
27 Feb 202476.2676.2676.2676.2676.26-
26 Feb 202475.9075.9075.9075.9075.90-
23 Feb 202475.6475.6475.6475.6475.64-
22 Feb 202475.7275.7275.7275.7275.72-
21 Feb 202474.6176.0274.6176.0276.0210
20 Feb 202474.9774.9974.9774.9974.99201
19 Feb 202475.3575.3575.3575.3575.35-
16 Feb 202475.3475.3475.1075.1075.10100
15 Feb 202473.3973.3973.3973.3973.39-
14 Feb 202473.3973.8273.3973.8273.8250
13 Feb 202473.1373.1373.1373.1373.13-
12 Feb 202470.8570.8570.8570.8570.85-
09 Feb 202470.2070.2370.2070.2370.234
08 Feb 202470.7670.7670.7670.7670.76-
08 Feb 20240.88 Dividend
07 Feb 202471.6471.6471.6471.6470.76-
06 Feb 202471.2471.2471.2471.2470.36-
05 Feb 202472.6772.8671.9271.9271.0460
02 Feb 202472.8272.8272.8272.8271.93-
01 Feb 202472.2472.4172.2472.3371.44243
31 Jan 202472.4172.7272.4172.7271.83100
30 Jan 202472.1772.1772.1772.1771.28-
29 Jan 202471.5171.9471.5171.9471.0620
26 Jan 202471.6871.6871.6871.6870.80-
25 Jan 202470.7570.7570.7570.7569.88-
24 Jan 202471.4071.4071.4071.4070.52-
23 Jan 202470.6270.6270.6270.6269.75-
22 Jan 202471.1471.1471.1471.1470.27-
19 Jan 202471.6771.6770.9970.9970.1215
18 Jan 202472.9473.1572.9473.1572.2512
17 Jan 202474.1074.4073.1273.1272.22826
16 Jan 202474.3074.4274.3074.4273.5112
15 Jan 202473.0873.0873.0873.0872.18-
12 Jan 202473.0873.0873.0873.0872.18-
11 Jan 202475.1075.3573.9873.9873.07445
10 Jan 202476.7276.7276.7276.7275.78-
09 Jan 202476.8677.1876.8677.1876.23131
08 Jan 202476.3376.3376.3376.3375.39-
05 Jan 202476.1076.1076.1076.1075.17-
04 Jan 202476.2176.2176.2176.2175.27-
03 Jan 202475.6576.4775.6576.4775.53115
02 Jan 202473.5673.7473.5673.7472.8340
29 Dec 202373.3473.6273.3473.6272.72200
28 Dec 202372.5472.5472.5372.5371.64100
27 Dec 202372.9773.0272.9773.0272.12100
22 Dec 202372.3772.3772.3772.3771.48-
21 Dec 202373.4174.0373.0873.0872.1890
20 Dec 202374.7974.7974.7974.7973.87-
19 Dec 202374.6174.6174.6174.6173.69-
18 Dec 202375.3275.3275.3275.3274.39-
15 Dec 202375.7275.7275.7275.7274.79-
14 Dec 202376.6376.6376.6376.6375.69-
13 Dec 202374.0575.2774.0575.2774.3550
12 Dec 202374.5274.5274.1974.1973.28405
11 Dec 202373.8273.8273.8273.8272.91-
08 Dec 202374.2174.5374.2174.5373.61220
07 Dec 202374.4174.4174.4174.4173.50-
06 Dec 202373.3773.3773.3773.3772.47-
05 Dec 202373.6073.6073.6073.6072.70-
04 Dec 202374.1674.1673.8573.8572.9490
01 Dec 202372.8273.0772.8273.0772.1770
30 Nov 202372.2772.4272.2772.4271.5350
29 Nov 202372.4472.4472.4472.4471.55-
28 Nov 202372.1372.1372.1372.1371.2441
27 Nov 202371.6471.6471.6471.6470.76144
24 Nov 202371.7071.7071.7071.7070.82-
23 Nov 202371.5671.9371.5671.9371.0530
22 Nov 202371.4571.4571.4571.4570.57-
21 Nov 202370.2670.2670.2670.2669.40-
20 Nov 202370.6470.6470.6470.6469.7760
17 Nov 202371.2371.2371.2371.2370.36-
16 Nov 202370.4870.6270.4870.6269.7555
15 Nov 202371.2071.2071.2071.2070.33-
14 Nov 202369.9469.9469.9469.9469.08-
13 Nov 202372.3172.3172.3172.3171.42-
10 Nov 202372.4072.4072.4072.4071.51-
09 Nov 202371.9971.9971.9971.9971.11-
09 Nov 20230.88 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...