APA Corporation (APA.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

16.75

0.00

(0.00%)

At close: 05:35PM CET

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	-	-	-	-	-	-
27 Nov 2023	-	-	-	-	-	-
24 Nov 2023	33.76	33.76	33.76	33.76	33.76	5
23 Nov 2023	33.26	33.26	33.26	33.26	33.26	5
22 Nov 2023	33.04	33.04	33.04	33.04	33.04	5
21 Nov 2023	33.22	33.72	33.22	33.72	33.72	5
20 Nov 2023	34.03	34.03	34.03	34.03	34.03	1
17 Nov 2023	33.61	33.61	33.55	33.55	33.55	1
16 Nov 2023	34.15	34.15	34.15	34.15	34.15	40
15 Nov 2023	-	-	-	-	-	-
14 Nov 2023	33.53	33.53	33.53	33.53	33.53	85
13 Nov 2023	34.35	34.35	34.35	34.35	34.35	-
10 Nov 2023	34.35	34.35	34.35	34.35	34.35	85
09 Nov 2023	35.60	35.60	34.42	34.42	34.42	85
08 Nov 2023	35.44	35.44	34.71	34.90	34.90	406
07 Nov 2023	-	-	-	-	-	-
06 Nov 2023	37.08	37.08	37.08	37.08	37.08	-
03 Nov 2023	37.31	37.31	37.31	37.31	37.31	251
02 Nov 2023	36.76	37.15	36.76	37.15	37.15	251
01 Nov 2023	37.78	37.78	37.78	37.78	37.78	3
31 Oct 2023	37.47	37.47	37.47	37.47	37.47	3
30 Oct 2023	37.15	37.38	37.15	37.38	37.38	3
27 Oct 2023	37.80	37.80	37.80	37.80	37.80	1
26 Oct 2023	38.44	38.44	38.44	38.44	38.44	1
25 Oct 2023	38.48	38.48	38.32	38.32	38.32	1
24 Oct 2023	38.83	38.83	38.83	38.83	38.83	2
23 Oct 2023	39.19	39.19	39.11	39.11	39.11	2
20 Oct 2023	40.04	40.04	40.04	40.04	40.04	700
20 Oct 2023	0.236375 Dividend
19 Oct 2023	40.43	41.01	40.43	41.01	40.77	700
18 Oct 2023	40.87	40.87	40.87	40.87	40.63	-
17 Oct 2023	40.03	40.03	40.03	40.03	39.80	-
16 Oct 2023	-	-	-	-	-	-
13 Oct 2023	-	-	-	-	-	-
12 Oct 2023	37.22	37.22	37.22	37.22	37.01	2
11 Oct 2023	35.78	35.97	35.76	35.97	35.77	2
10 Oct 2023	37.96	37.96	36.77	36.77	36.56	10
09 Oct 2023	-	-	-	-	-	-
06 Oct 2023	35.46	35.46	35.46	35.46	35.25	-
05 Oct 2023	-	-	-	-	-	-
04 Oct 2023	-	-	-	-	-	-
03 Oct 2023	37.54	37.54	37.54	37.54	37.32	-
02 Oct 2023	-	-	-	-	-	-
29 Sept 2023	39.13	39.13	39.13	39.13	38.90	-
28 Sept 2023	40.31	40.31	40.31	40.31	40.08	-
27 Sept 2023	-	-	-	-	-	-
26 Sept 2023	39.02	39.02	39.02	39.02	38.80	-
25 Sept 2023	38.52	38.52	38.52	38.52	38.30	-
22 Sept 2023	37.97	37.97	37.97	37.97	37.75	-
21 Sept 2023	-	-	-	-	-	-
20 Sept 2023	39.42	39.42	39.42	39.42	39.19	-
19 Sept 2023	39.69	39.69	39.69	39.69	39.46	-
18 Sept 2023	39.89	39.89	39.89	39.89	39.66	-
15 Sept 2023	40.04	40.04	40.04	40.04	39.81	150
14 Sept 2023	-	-	-	-	-	-
13 Sept 2023	40.47	40.47	40.47	40.47	40.24	-
12 Sept 2023	41.16	41.16	41.16	41.16	40.92	-
11 Sept 2023	-	-	-	-	-	-
08 Sept 2023	41.58	41.58	41.58	41.58	41.34	200
07 Sept 2023	41.03	41.56	41.03	41.56	41.33	200
06 Sept 2023	42.04	42.26	41.47	41.47	41.23	550
05 Sept 2023	42.97	42.97	42.97	42.97	42.73	7
04 Sept 2023	42.00	43.14	42.00	42.00	41.76	380
01 Sept 2023	-	-	-	-	-	-
31 Aug 2023	40.40	40.40	40.40	40.40	40.16	12
30 Aug 2023	40.09	40.09	40.09	40.09	39.86	12
29 Aug 2023	39.83	39.83	39.83	39.83	39.61	12
28 Aug 2023	39.67	39.67	39.67	39.67	39.44	12
25 Aug 2023	39.15	39.59	39.15	39.59	39.36	12
24 Aug 2023	39.12	39.18	39.12	39.18	38.95	12
23 Aug 2023	39.23	39.23	39.23	39.23	39.00	-
22 Aug 2023	39.99	39.99	39.99	39.99	39.76	-
21 Aug 2023	40.35	40.35	40.35	40.35	40.12	-
18 Aug 2023	40.69	40.69	40.69	40.69	40.46	1
17 Aug 2023	40.72	40.72	40.72	40.72	40.48	1
16 Aug 2023	40.43	40.61	40.43	40.61	40.38	1
15 Aug 2023	39.99	39.99	39.99	39.99	39.76	1,113
14 Aug 2023	40.51	40.71	40.50	40.71	40.48	1,113
11 Aug 2023	41.35	41.35	41.35	41.35	41.12	134
10 Aug 2023	39.84	40.22	39.84	40.22	39.98	134
09 Aug 2023	-	-	-	-	-	-
08 Aug 2023	-	-	-	-	-	-
07 Aug 2023	36.84	36.84	36.84	36.84	36.63	1
04 Aug 2023	38.00	38.36	38.00	38.36	38.14	7
03 Aug 2023	37.72	38.29	37.72	38.29	38.07	80
02 Aug 2023	35.47	35.47	35.47	35.47	35.27	-
01 Aug 2023	36.07	36.07	36.07	36.07	35.86	-
31 Jul 2023	36.72	36.72	36.72	36.72	36.51	-
28 Jul 2023	36.24	36.24	36.24	36.24	36.03	83
27 Jul 2023	36.38	36.62	36.38	36.62	36.40	83
26 Jul 2023	35.61	35.61	35.61	35.61	35.40	-
25 Jul 2023	35.63	35.63	35.63	35.63	35.42	-
24 Jul 2023	-	-	-	-	-	-
21 Jul 2023	34.53	34.53	34.53	34.53	34.33	40
20 Jul 2023	34.00	34.00	34.00	34.00	33.80	40
20 Jul 2023	0.223275 Dividend
19 Jul 2023	34.20	34.20	34.11	34.11	33.69	40
18 Jul 2023	33.79	33.94	33.79	33.94	33.52	75
17 Jul 2023	-	-	-	-	-	-
14 Jul 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,205.17-30.77(-0.27%)

NZD/USD0.6161+0.0023(+0.37%)

NZD/EUR0.5610+0.0034(+0.60%)

ALL ORDS7,245.80+22.70(+0.31%)

ASX 2007,035.30+20.10(+0.29%)

OIL77.74-0.12(-0.15%)

APA Corporation (APA.DE)

NZX 50
11,205.17
-30.77(-0.27%)

NZD/USD
0.6161
+0.0023(+0.37%)

NZD/EUR
0.5610
+0.0034(+0.60%)

ALL ORDS
7,245.80
+22.70(+0.31%)

ASX 200
7,035.30
+20.10(+0.29%)

OIL
77.74
-0.12(-0.15%)