New Zealand Markets closed

APA Corp (APA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
28.28-0.72 (-2.50%)
At close: 10:00PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024------
25 Jul 202427.6928.8827.6328.8828.88-
24 Jul 202428.1528.1728.1528.1728.17-
23 Jul 202428.5728.6028.2828.2828.28-
22 Jul 202429.1029.1028.9029.0029.00-
19 Jul 202429.3629.3629.3629.3629.36-
18 Jul 202429.4929.4929.4429.4429.44-
17 Jul 202428.8429.4228.8429.4229.42-
16 Jul 202428.6628.9928.6628.9928.99-
15 Jul 202427.4027.4027.4027.4027.40-
12 Jul 202427.2527.3427.2527.2527.25-
11 Jul 202426.5027.4326.4027.3427.34-
10 Jul 202426.3626.5926.3626.5926.59-
09 Jul 202426.5226.5226.5226.5226.52-
08 Jul 202426.4226.5826.0926.5826.5825
05 Jul 202427.1227.1227.0627.0627.06-
04 Jul 202427.1127.1127.1127.1127.11-
03 Jul 202427.2527.5027.2527.5027.50-
02 Jul 202427.5027.5027.5027.5027.50-
01 Jul 202427.3327.6827.1427.5827.58-
28 Jun 202427.1427.2627.0127.0127.01-
27 Jun 202426.8726.9926.8726.9926.99-
26 Jun 202427.0627.0726.9226.9226.92-
25 Jun 202427.1727.2227.1727.2227.22-
24 Jun 202426.1426.1526.1426.1526.15-
21 Jun 202426.2526.3626.1726.3326.33-
20 Jun 202426.0026.2826.0026.2826.28-
19 Jun 202425.9526.0025.9526.0026.00-
18 Jun 202425.8925.8925.8925.8925.89-
17 Jun 202425.8125.9625.8125.9625.96-
14 Jun 202426.6026.6025.9225.9225.92156
13 Jun 202426.9826.9826.5326.6826.68779
12 Jun 202427.6627.6927.6627.6927.69-
11 Jun 202427.1727.5227.1727.5227.52-
10 Jun 202426.8127.4726.8127.4727.47-
07 Jun 202426.7326.7626.6626.7126.71-
06 Jun 202426.6126.8426.6126.8426.84-
05 Jun 202426.4726.6026.4726.6026.60-
04 Jun 202426.7326.7326.6026.7026.70-
03 Jun 202428.0228.2128.0228.1728.17-
31 May 202427.3427.7627.2927.7627.76-
30 May 202426.9126.9126.9126.9126.91-
29 May 202427.4127.4126.6126.6126.61-
28 May 202427.3127.3727.1127.2927.29-
27 May 202427.0327.2927.0327.2927.29-
24 May 202427.1827.3327.1327.1327.13-
23 May 202427.6127.6127.2227.3527.35-
22 May 202427.9828.1627.8827.8827.88-
21 May 202428.4128.4228.2228.4228.42-
20 May 202428.3528.5828.3528.5828.58138
17 May 202428.0228.3428.0228.3428.34-
16 May 202427.9127.9127.8927.9127.91-
15 May 202427.8527.9127.8227.8227.82-
14 May 202427.8527.8527.7927.7927.79-
13 May 202428.0328.0827.7527.7527.75-
10 May 202428.7528.7528.7528.7528.75-
09 May 202428.3028.3028.3028.3028.30-
08 May 202428.0428.3328.0428.3328.33-
07 May 202427.6827.6827.6827.6827.68-
06 May 202427.1527.9127.1527.9127.9115
03 May 202427.1627.1626.9726.9726.97-
02 May 202428.5028.5228.0328.5228.52-
30 Apr 202430.3330.4329.4929.4929.49-
29 Apr 202430.0630.4730.0630.3430.34-
26 Apr 202430.0630.0629.9729.9729.97-
25 Apr 202429.7829.7829.5729.5729.57-
24 Apr 202429.9429.9429.7529.7529.75-
23 Apr 202430.3630.3630.1130.1130.11-
22 Apr 202429.9929.9929.9929.9929.99-
19 Apr 202430.5330.5330.2930.3130.31-
18 Apr 202430.0830.4030.0030.3930.39-
17 Apr 202430.4030.7030.2530.2530.25-
16 Apr 202431.0931.0930.3230.5530.55-
15 Apr 202431.4331.6931.1931.1931.19630
12 Apr 202432.0432.0432.0432.0432.04-
11 Apr 202432.4532.5432.0632.0632.06-
10 Apr 202431.9831.9831.9831.9831.98-
09 Apr 202432.0932.0931.9731.9731.97-
08 Apr 202432.4932.6732.4932.6732.67-
05 Apr 202432.6632.6632.6632.6632.66-
04 Apr 202432.3732.3732.3732.3732.37-
03 Apr 202432.7032.8132.7032.8132.81-
02 Apr 202432.8532.8532.8532.8532.85-
28 Mar 202430.9131.6030.9131.5631.5630
27 Mar 202430.0930.0930.0930.0930.09-
26 Mar 202431.7331.7331.7331.7331.73-
25 Mar 202430.7330.8030.7330.8030.80-
22 Mar 202431.0231.1630.9230.9230.92-
21 Mar 202430.8531.0030.8230.8230.82350
20 Mar 202430.1930.3530.1930.2830.28-
19 Mar 202429.4930.4629.4930.4630.46-
18 Mar 202429.3629.8829.3629.7329.73-
15 Mar 202429.7529.7529.6529.6529.65-
14 Mar 202429.5929.5929.5929.5929.59-
13 Mar 202428.5929.6828.5929.6829.68-
12 Mar 202428.4028.7528.4028.7528.75-
11 Mar 202427.9828.3727.9828.3728.37156
08 Mar 202427.9428.4027.9428.1628.16-
07 Mar 202427.9828.1527.8327.8327.83-
06 Mar 202427.9728.3127.9728.0528.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...