Mail

APA.SG - APA Corp

Stuttgart - Stuttgart Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2023	31.09	31.09	31.09	31.09	31.09	-
26 May 2023	30.83	30.88	30.83	30.88	30.88	-
25 May 2023	31.94	31.94	31.83	31.83	31.83	-
24 May 2023	31.70	31.84	31.41	31.84	31.84	-
23 May 2023	-	-	-	-	-	-
22 May 2023	30.53	30.63	30.53	30.63	30.63	-
19 May 2023	30.48	31.01	30.48	30.74	30.74	-
18 May 2023	29.82	29.82	29.82	29.82	29.82	-
17 May 2023	28.91	28.91	28.91	28.91	28.91	-
16 May 2023	30.18	30.18	29.99	29.99	29.99	-
15 May 2023	30.16	30.43	30.16	30.43	30.43	-
12 May 2023	30.01	30.30	29.98	30.30	30.30	302
11 May 2023	29.89	29.89	29.89	29.89	29.89	-
10 May 2023	30.01	30.01	30.01	30.01	30.01	-
09 May 2023	29.89	30.41	29.89	30.41	30.41	-
08 May 2023	30.06	30.79	30.06	30.52	30.52	-
05 May 2023	29.31	29.31	29.31	29.31	29.31	-
04 May 2023	30.97	30.97	30.97	30.97	30.97	-
03 May 2023	31.06	31.06	31.06	31.06	31.06	-
02 May 2023	33.31	33.31	33.31	33.31	33.31	-
28 Apr 2023	32.38	32.43	32.26	32.43	32.43	-
27 Apr 2023	31.98	32.27	31.97	32.27	32.27	-
26 Apr 2023	33.16	33.16	33.04	33.04	33.04	-
25 Apr 2023	34.06	34.06	33.22	33.22	33.22	-
24 Apr 2023	33.46	34.19	33.46	34.19	34.19	-
21 Apr 2023	34.13	34.13	34.13	34.13	34.13	-
20 Apr 2023	34.88	34.88	34.07	34.27	34.27	-
20 Apr 2023	0.25 Dividend
19 Apr 2023	35.69	35.69	35.69	35.69	35.44	-
18 Apr 2023	35.97	35.97	35.53	35.53	35.29	100
17 Apr 2023	36.92	36.92	36.92	36.92	36.66	-
14 Apr 2023	36.45	36.88	36.45	36.58	36.33	-
13 Apr 2023	35.90	36.03	35.90	36.03	35.77	-
12 Apr 2023	36.47	36.47	36.47	36.47	36.22	-
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	34.65	35.02	34.63	35.02	34.77	100
05 Apr 2023	34.90	34.94	34.62	34.82	34.58	-
04 Apr 2023	35.88	35.88	35.38	35.38	35.13	-
03 Apr 2023	34.37	35.63	34.37	35.63	35.39	1,000
31 Mar 2023	32.29	33.21	32.29	33.21	32.97	-
30 Mar 2023	33.01	33.22	33.01	33.22	32.99	-
29 Mar 2023	33.26	33.26	33.26	33.26	33.03	-
28 Mar 2023	32.47	33.13	32.47	33.13	32.90	-
27 Mar 2023	32.21	33.04	32.08	33.04	32.81	-
24 Mar 2023	31.63	31.67	31.06	31.67	31.45	-
23 Mar 2023	31.61	31.85	31.40	31.68	31.46	-
22 Mar 2023	32.24	32.27	32.24	32.27	32.04	-
21 Mar 2023	30.58	30.84	30.58	30.84	30.63	-
20 Mar 2023	29.03	29.48	28.72	29.48	29.27	180
17 Mar 2023	30.73	30.73	29.59	29.59	29.39	1,330
16 Mar 2023	30.06	30.44	30.06	30.44	30.23	300
15 Mar 2023	32.51	32.51	30.14	30.47	30.25	-
14 Mar 2023	32.10	33.14	31.76	33.14	32.91	150
13 Mar 2023	33.88	33.88	33.88	33.88	33.64	-
10 Mar 2023	34.46	34.76	34.46	34.76	34.52	-
09 Mar 2023	36.37	36.54	36.37	36.54	36.29	-
08 Mar 2023	36.90	37.08	36.33	36.33	36.08	-
07 Mar 2023	37.35	37.43	37.35	37.43	37.17	-
06 Mar 2023	38.25	38.29	37.37	37.37	37.11	100
03 Mar 2023	37.73	38.69	37.73	38.59	38.32	-
02 Mar 2023	36.97	36.97	36.97	36.97	36.71	-
01 Mar 2023	36.23	37.01	36.23	37.01	36.75	-
28 Feb 2023	37.04	37.04	37.04	37.04	36.79	-
27 Feb 2023	36.78	36.78	36.78	36.78	36.53	-
24 Feb 2023	36.95	37.01	36.94	36.94	36.69	-
23 Feb 2023	35.81	35.81	35.81	35.81	35.56	-
22 Feb 2023	35.51	35.54	35.26	35.51	35.26	-
21 Feb 2023	35.58	35.85	35.48	35.65	35.40	-
20 Feb 2023	35.61	35.85	35.61	35.85	35.59	5
17 Feb 2023	37.35	37.35	35.79	35.79	35.54	-
16 Feb 2023	38.59	38.59	38.31	38.31	38.04	-
15 Feb 2023	38.92	38.92	38.38	38.38	38.11	700
14 Feb 2023	39.44	39.44	39.44	39.44	39.17	-
13 Feb 2023	40.27	40.27	39.65	39.65	39.37	-
10 Feb 2023	38.18	40.44	38.18	40.44	40.16	-
09 Feb 2023	39.09	39.09	38.83	38.83	38.56	-
08 Feb 2023	40.60	40.60	39.76	39.76	39.48	-
07 Feb 2023	39.26	39.37	39.26	39.37	39.09	-
06 Feb 2023	38.92	38.96	38.92	38.96	38.69	-
03 Feb 2023	38.63	38.78	38.49	38.78	38.50	-
02 Feb 2023	39.38	39.38	38.33	38.33	38.06	30
01 Feb 2023	40.60	40.60	39.90	39.90	39.62	67
31 Jan 2023	40.40	40.40	40.40	40.40	40.12	-
30 Jan 2023	41.81	41.81	41.81	41.81	41.52	-
27 Jan 2023	41.66	42.19	41.66	42.19	41.89	-
26 Jan 2023	40.12	40.12	40.12	40.12	39.84	-
25 Jan 2023	40.29	40.29	40.17	40.17	39.89	-
24 Jan 2023	41.40	41.40	40.58	40.58	40.30	44
23 Jan 2023	40.97	40.97	40.97	40.97	40.68	-
20 Jan 2023	41.61	41.84	41.27	41.84	41.55	-
20 Jan 2023	0.25 Dividend
19 Jan 2023	40.28	41.08	40.19	41.08	40.54	-
18 Jan 2023	41.58	42.07	40.97	40.97	40.44	-
17 Jan 2023	41.47	41.70	41.47	41.49	40.94	-
16 Jan 2023	41.38	41.55	41.20	41.20	40.66	480
13 Jan 2023	41.63	41.92	41.63	41.92	41.37	500
12 Jan 2023	40.47	41.05	40.47	41.05	40.51	-
11 Jan 2023	39.79	41.04	39.79	41.04	40.50	-
10 Jan 2023	39.98	40.28	39.81	40.24	39.71	50
09 Jan 2023	40.38	41.03	40.38	40.98	40.45	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...