American International Group Inc (AINN.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 69.73 | 69.76 | 68.98 | 68.98 | 68.98 | - |
| 27 Jun 2024 | 69.24 | 69.54 | 69.16 | 69.54 | 69.54 | - |
| 26 Jun 2024 | 69.51 | 69.62 | 68.24 | 68.89 | 68.89 | - |
| 25 Jun 2024 | 70.51 | 70.79 | 70.08 | 70.08 | 70.08 | - |
| 24 Jun 2024 | 69.60 | 70.85 | 69.60 | 70.85 | 70.85 | - |
| 21 Jun 2024 | 69.53 | 70.29 | 69.53 | 69.73 | 69.73 | - |
| 20 Jun 2024 | 68.69 | 69.51 | 68.69 | 69.51 | 69.51 | - |
| 19 Jun 2024 | 68.66 | 68.70 | 68.54 | 68.54 | 68.54 | - |
| 18 Jun 2024 | 68.75 | 69.00 | 68.40 | 69.00 | 69.00 | - |
| 17 Jun 2024 | 68.27 | 68.33 | 68.05 | 68.33 | 68.33 | - |
| 14 Jun 2024 | 68.32 | 68.62 | 68.02 | 68.54 | 68.54 | - |
| 14 Jun 2024 | 0.4 Dividend | |||||
| 13 Jun 2024 | 68.69 | 68.69 | 68.32 | 68.64 | 68.24 | - |
| 12 Jun 2024 | 68.83 | 68.91 | 68.61 | 68.61 | 68.21 | - |
| 11 Jun 2024 | 70.18 | 70.18 | 68.73 | 68.73 | 68.33 | - |
| 10 Jun 2024 | 70.33 | 70.90 | 70.16 | 70.56 | 70.15 | - |
| 07 Jun 2024 | 69.18 | 70.62 | 69.08 | 70.62 | 70.21 | - |
| 06 Jun 2024 | 69.36 | 69.89 | 69.23 | 69.23 | 68.83 | - |
| 05 Jun 2024 | 70.35 | 70.35 | 69.84 | 70.00 | 69.59 | - |
| 04 Jun 2024 | 71.40 | 71.40 | 70.27 | 70.27 | 69.86 | - |
| 03 Jun 2024 | 72.35 | 72.35 | 71.34 | 71.34 | 70.92 | - |
| 31 May 2024 | 71.97 | 72.07 | 71.61 | 71.67 | 71.25 | - |
| 30 May 2024 | 70.88 | 72.15 | 70.77 | 72.15 | 71.73 | - |
| 29 May 2024 | 70.66 | 71.63 | 70.54 | 71.63 | 71.21 | - |
| 28 May 2024 | 71.42 | 71.43 | 70.67 | 70.67 | 70.26 | - |
| 27 May 2024 | 71.55 | 71.64 | 71.40 | 71.64 | 71.22 | - |
| 24 May 2024 | 71.43 | 71.81 | 71.36 | 71.70 | 71.28 | - |
| 23 May 2024 | 72.59 | 72.59 | 71.70 | 71.70 | 71.28 | - |
| 22 May 2024 | 72.12 | 73.06 | 72.00 | 72.93 | 72.51 | - |
| 21 May 2024 | 72.22 | 72.85 | 72.22 | 72.56 | 72.14 | - |
| 20 May 2024 | 73.69 | 73.74 | 72.75 | 72.75 | 72.33 | - |
| 17 May 2024 | 72.15 | 73.79 | 72.11 | 73.79 | 73.36 | - |
| 16 May 2024 | 72.16 | 72.88 | 72.16 | 72.70 | 72.28 | - |
| 15 May 2024 | 73.07 | 73.07 | 72.19 | 72.19 | 71.77 | - |
| 14 May 2024 | 72.89 | 73.22 | 72.89 | 72.91 | 72.49 | - |
| 13 May 2024 | 74.07 | 74.21 | 73.51 | 73.51 | 73.08 | - |
| 10 May 2024 | 73.94 | 74.74 | 73.94 | 74.41 | 73.98 | - |
| 09 May 2024 | 73.94 | 74.29 | 73.94 | 74.08 | 73.65 | - |
| 08 May 2024 | 74.40 | 74.69 | 74.26 | 74.66 | 74.22 | - |
| 07 May 2024 | 74.00 | 74.53 | 73.82 | 74.33 | 73.90 | - |
| 06 May 2024 | 72.66 | 74.15 | 72.65 | 74.15 | 73.72 | - |
| 03 May 2024 | 72.77 | 72.80 | 71.14 | 72.51 | 72.09 | - |
| 02 May 2024 | 71.43 | 72.72 | 71.43 | 72.37 | 71.95 | - |
| 30 Apr 2024 | 70.39 | 70.47 | 69.87 | 70.47 | 70.06 | - |
| 29 Apr 2024 | 69.38 | 70.37 | 69.30 | 70.37 | 69.96 | - |
| 26 Apr 2024 | 69.65 | 69.81 | 69.00 | 69.66 | 69.25 | - |
| 25 Apr 2024 | 69.51 | 69.51 | 69.25 | 69.25 | 68.85 | - |
| 24 Apr 2024 | 69.77 | 69.98 | 69.74 | 69.98 | 69.57 | - |
| 23 Apr 2024 | 69.73 | 70.32 | 69.35 | 70.27 | 69.86 | - |
| 22 Apr 2024 | 69.45 | 70.17 | 69.45 | 70.17 | 69.76 | - |
| 19 Apr 2024 | 67.89 | 69.67 | 67.89 | 69.67 | 69.26 | - |
| 18 Apr 2024 | 67.81 | 68.71 | 67.77 | 68.61 | 68.21 | - |
| 17 Apr 2024 | 69.25 | 69.27 | 67.64 | 67.64 | 67.25 | - |
| 16 Apr 2024 | 68.34 | 69.11 | 68.09 | 69.11 | 68.71 | - |
| 15 Apr 2024 | 69.10 | 69.54 | 68.64 | 68.64 | 68.24 | - |
| 12 Apr 2024 | 68.97 | 69.45 | 68.89 | 68.89 | 68.49 | - |
| 11 Apr 2024 | 69.75 | 69.75 | 68.90 | 69.43 | 69.03 | - |
| 10 Apr 2024 | 69.34 | 70.01 | 69.30 | 70.01 | 69.60 | - |
| 09 Apr 2024 | 71.51 | 71.53 | 69.75 | 69.75 | 69.34 | - |
| 08 Apr 2024 | 71.31 | 71.75 | 71.27 | 71.75 | 71.33 | - |
| 05 Apr 2024 | 70.52 | 71.21 | 70.49 | 71.21 | 70.80 | - |
| 04 Apr 2024 | 71.46 | 72.46 | 71.42 | 72.00 | 71.58 | - |
| 03 Apr 2024 | 71.89 | 72.48 | 71.86 | 71.86 | 71.44 | - |
| 02 Apr 2024 | 71.93 | 72.23 | 71.86 | 72.12 | 71.70 | - |
| 28 Mar 2024 | 71.90 | 72.50 | 71.90 | 72.50 | 72.08 | - |
| 27 Mar 2024 | 71.25 | 71.70 | 71.25 | 71.70 | 71.28 | - |
| 26 Mar 2024 | 70.20 | 71.00 | 70.20 | 70.85 | 70.44 | - |
| 25 Mar 2024 | 70.15 | 70.95 | 70.15 | 70.90 | 70.49 | - |
| 22 Mar 2024 | 70.95 | 71.05 | 70.85 | 70.85 | 70.44 | - |
| 21 Mar 2024 | 69.95 | 70.80 | 69.95 | 70.80 | 70.39 | - |
| 20 Mar 2024 | 69.90 | 70.05 | 69.80 | 69.80 | 69.39 | - |
| 19 Mar 2024 | 69.10 | 69.70 | 68.95 | 69.70 | 69.29 | - |
| 18 Mar 2024 | 69.95 | 69.95 | 69.15 | 69.15 | 68.75 | - |
| 15 Mar 2024 | 69.25 | 69.65 | 69.25 | 69.50 | 69.09 | - |
| 14 Mar 2024 | 68.75 | 69.20 | 68.75 | 69.20 | 68.80 | - |
| 13 Mar 2024 | 68.85 | 69.25 | 68.85 | 69.20 | 68.80 | - |
| 13 Mar 2024 | 0.36 Dividend | |||||
| 12 Mar 2024 | 68.20 | 69.15 | 68.05 | 69.10 | 68.34 | - |
| 11 Mar 2024 | 67.55 | 68.55 | 67.50 | 68.55 | 67.80 | - |
| 08 Mar 2024 | 67.85 | 68.00 | 67.80 | 68.00 | 67.25 | - |
| 07 Mar 2024 | 68.20 | 68.70 | 68.15 | 68.15 | 67.40 | - |
| 06 Mar 2024 | 67.70 | 68.55 | 67.70 | 68.55 | 67.80 | - |
| 05 Mar 2024 | 66.90 | 68.20 | 66.90 | 68.20 | 67.45 | - |
| 04 Mar 2024 | 67.10 | 67.20 | 66.80 | 67.05 | 66.31 | 11 |
| 01 Mar 2024 | 67.20 | 67.60 | 66.95 | 67.20 | 66.46 | - |
| 29 Feb 2024 | 66.40 | 66.80 | 66.25 | 66.80 | 66.06 | - |
| 28 Feb 2024 | 66.00 | 66.70 | 66.00 | 66.70 | 65.97 | - |
| 27 Feb 2024 | 65.35 | 65.95 | 65.35 | 65.95 | 65.22 | - |
| 26 Feb 2024 | 65.40 | 66.45 | 65.30 | 66.45 | 65.72 | - |
| 23 Feb 2024 | 65.50 | 66.15 | 65.30 | 65.80 | 65.08 | - |
| 22 Feb 2024 | 63.20 | 64.65 | 63.20 | 64.65 | 63.94 | - |
| 21 Feb 2024 | 62.65 | 63.45 | 62.50 | 63.15 | 62.45 | 50 |
| 20 Feb 2024 | 64.80 | 64.80 | 63.35 | 63.35 | 62.65 | - |
| 19 Feb 2024 | 65.40 | 65.40 | 64.70 | 64.90 | 64.19 | 40 |
| 16 Feb 2024 | 64.90 | 65.20 | 64.10 | 64.90 | 64.19 | - |
| 15 Feb 2024 | 64.20 | 65.00 | 64.20 | 65.00 | 64.28 | - |
| 14 Feb 2024 | 64.20 | 66.90 | 64.20 | 64.30 | 63.59 | - |
| 13 Feb 2024 | 64.30 | 65.05 | 64.25 | 65.05 | 64.33 | - |
| 12 Feb 2024 | 63.70 | 64.80 | 63.70 | 64.80 | 64.09 | - |
| 09 Feb 2024 | 63.10 | 63.70 | 63.05 | 63.70 | 63.00 | - |
| *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.