New Zealand markets closed

APA Corp (APA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
16.600.00 (0.00%)
At close: 01:26PM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
19 Apr 20240.25 Dividend
18 Apr 202430.0830.4030.0030.3930.14-
17 Apr 202430.4030.7030.2530.2530.00-
16 Apr 202431.0931.0930.3230.5530.29-
15 Apr 202431.4331.6931.1931.1930.93630
12 Apr 202432.0432.0432.0432.0431.78-
11 Apr 202432.4532.5432.0632.0631.80-
10 Apr 202431.9831.9831.9831.9831.72-
09 Apr 202432.0932.0931.9731.9731.70-
08 Apr 202432.4932.6732.4932.6732.40-
05 Apr 202432.6632.6632.6632.6632.39-
04 Apr 202432.3732.3732.3732.3732.10-
03 Apr 202432.7032.8132.7032.8132.54-
02 Apr 202432.8532.8532.8532.8532.58-
28 Mar 202430.9131.6030.9131.5631.3030
27 Mar 202430.0930.0930.0930.0929.85-
26 Mar 202431.7331.7331.7331.7331.47-
25 Mar 202430.7330.8030.7330.8030.55-
22 Mar 202431.0231.1630.9230.9230.67-
21 Mar 202430.8531.0030.8230.8230.56350
20 Mar 202430.1930.3530.1930.2830.04-
19 Mar 202429.4930.4629.4930.4630.21-
18 Mar 202429.3629.8829.3629.7329.48-
15 Mar 202429.7529.7529.6529.6529.41-
14 Mar 202429.5929.5929.5929.5929.35-
13 Mar 202428.5929.6828.5929.6829.44-
12 Mar 202428.4028.7528.4028.7528.51-
11 Mar 202427.9828.3727.9828.3728.14156
08 Mar 202427.9428.4027.9428.1627.93-
07 Mar 202427.9828.1527.8327.8327.61-
06 Mar 202427.9728.3127.9728.0527.81-
05 Mar 202427.4328.1827.4228.1727.94-
04 Mar 202427.9028.1427.6227.6227.3940
01 Mar 202427.4827.7727.4827.7727.55-
29 Feb 202427.5227.5227.5227.5227.29-
28 Feb 202427.6228.0027.6228.0027.76-
27 Feb 202427.3227.3227.1327.1926.97-
26 Feb 202427.5327.5327.4227.4227.20-
23 Feb 202427.7227.7227.5127.5127.29-
22 Feb 202428.9328.9328.2128.2127.98-
21 Feb 202428.6428.6528.6428.6528.41-
20 Feb 202429.2029.2228.6528.6528.41-
19 Feb 202429.0529.2129.0429.2128.97-
16 Feb 202428.9029.3328.9029.3329.09-
15 Feb 202427.5927.5927.5927.5927.37-
14 Feb 202427.5827.5827.5827.5827.35-
13 Feb 202428.2328.2328.2328.2328.00-
12 Feb 202427.5527.5527.5527.5527.32-
09 Feb 202428.1028.1027.9527.9527.72-
08 Feb 202428.2228.4028.2128.2227.99-
07 Feb 202428.2628.4428.0028.4428.21-
06 Feb 202427.6027.7727.6027.7727.54-
05 Feb 202427.8127.8127.6727.6727.45-
02 Feb 202428.2728.2728.1728.1927.96-
01 Feb 202428.9329.1228.9329.1228.88-
31 Jan 202429.7630.0329.2829.2829.0434
30 Jan 202429.3429.4028.9629.4029.15-
29 Jan 202429.4829.5629.4829.5029.26-
26 Jan 202429.3229.5829.3229.5829.34-
25 Jan 202428.6828.7928.6828.7928.55-
24 Jan 202428.3628.6928.3628.6928.45-
23 Jan 202428.0728.4228.0728.3728.14-
22 Jan 202427.6128.1727.6128.0727.84-
19 Jan 202427.9827.9827.6627.6627.43-
19 Jan 20240.25 Dividend
18 Jan 202428.3328.3827.9928.1727.69-
17 Jan 202428.6128.7028.3628.3827.909
16 Jan 202429.6229.6229.0529.0528.56-
15 Jan 202429.4629.4629.4629.4628.96-
12 Jan 202429.5530.2829.5529.6729.17-
11 Jan 202429.6929.6929.4129.4128.9170
10 Jan 202430.0530.0529.6329.6329.13-
09 Jan 202430.5330.9530.2030.2029.69-
08 Jan 202430.9530.9530.4530.4529.93-
05 Jan 202431.1831.1831.1831.1830.65-
04 Jan 202433.5833.5833.5833.5833.01-
03 Jan 202432.7833.6832.7833.6833.11-
02 Jan 202432.5633.1732.5633.1732.60-
29 Dec 202332.4332.4732.4332.4731.92-
28 Dec 202333.4233.4233.2933.2932.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...