APA Group (PJZ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 4.5720 | 4.5785 | 4.5695 | 4.5785 | 4.5785 | - |
| 10 Oct 2024 | 4.5615 | 4.5650 | 4.5570 | 4.5650 | 4.5650 | - |
| 09 Oct 2024 | 4.5560 | 4.5560 | 4.5445 | 4.5500 | 4.5500 | - |
| 08 Oct 2024 | 4.3920 | 4.3980 | 4.3895 | 4.3980 | 4.3980 | - |
| 07 Oct 2024 | 4.5095 | 4.5095 | 4.4825 | 4.4825 | 4.4825 | - |
| 04 Oct 2024 | 4.4835 | 4.4835 | 4.4765 | 4.4765 | 4.4765 | - |
| 03 Oct 2024 | 4.6815 | 4.8060 | 4.6815 | 4.8060 | 4.8060 | - |
| 02 Oct 2024 | 4.7100 | 4.8055 | 4.7100 | 4.7220 | 4.7220 | - |
| 01 Oct 2024 | 4.6735 | 4.6790 | 4.6700 | 4.6720 | 4.6720 | - |
| 30 Sept 2024 | 4.6450 | 4.6560 | 4.6295 | 4.6560 | 4.6560 | - |
| 27 Sept 2024 | 4.6510 | 4.6950 | 4.6510 | 4.6710 | 4.6710 | - |
| 26 Sept 2024 | 4.6470 | 4.6570 | 4.6305 | 4.6305 | 4.6305 | - |
| 25 Sept 2024 | 4.5595 | 4.5690 | 4.5490 | 4.5490 | 4.5490 | - |
| 24 Sept 2024 | 4.5430 | 4.5540 | 4.5375 | 4.5540 | 4.5540 | - |
| 23 Sept 2024 | 4.4985 | 4.5280 | 4.4900 | 4.5200 | 4.5200 | - |
| 20 Sept 2024 | 4.4815 | 4.4815 | 4.4730 | 4.4730 | 4.4730 | - |
| 19 Sept 2024 | 4.4900 | 4.4985 | 4.4900 | 4.4900 | 4.4900 | - |
| 18 Sept 2024 | 4.5215 | 4.5335 | 4.5215 | 4.5280 | 4.5280 | - |
| 17 Sept 2024 | 4.4970 | 4.5060 | 4.4970 | 4.5005 | 4.5005 | - |
| 16 Sept 2024 | 4.4665 | 4.4665 | 4.4575 | 4.4630 | 4.4630 | - |
| 13 Sept 2024 | 4.4380 | 4.4380 | 4.4285 | 4.4310 | 4.4310 | - |
| 12 Sept 2024 | 4.4385 | 4.4395 | 4.4255 | 4.4395 | 4.4395 | - |
| 11 Sept 2024 | 4.3440 | 4.3540 | 4.3435 | 4.3540 | 4.3540 | - |
| 10 Sept 2024 | 4.3000 | 4.4110 | 4.2910 | 4.4110 | 4.4110 | - |
| 09 Sept 2024 | 4.3005 | 4.3080 | 4.2995 | 4.3025 | 4.3025 | - |
| 06 Sept 2024 | 4.2505 | 4.4355 | 4.1760 | 4.1760 | 4.1760 | 282 |
| 05 Sept 2024 | 4.2470 | 4.3530 | 4.2410 | 4.3450 | 4.3450 | - |
| 04 Sept 2024 | 4.2860 | 4.3015 | 4.2860 | 4.2910 | 4.2910 | - |
| 03 Sept 2024 | 4.3755 | 4.6550 | 4.3755 | 4.4725 | 4.4725 | 269 |
| 02 Sept 2024 | 4.4825 | 4.6140 | 4.4825 | 4.6140 | 4.6140 | - |
| 30 Aug 2024 | 4.5095 | 4.5100 | 4.4905 | 4.4905 | 4.4905 | - |
| 29 Aug 2024 | 4.4920 | 4.5205 | 4.4920 | 4.5085 | 4.5085 | - |
| 28 Aug 2024 | 4.6165 | 4.6260 | 4.6165 | 4.6230 | 4.6230 | - |
| 27 Aug 2024 | 4.6845 | 4.6845 | 4.6780 | 4.6805 | 4.6805 | - |
| 26 Aug 2024 | 4.6610 | 4.6725 | 4.6605 | 4.6665 | 4.6665 | - |
| 23 Aug 2024 | 4.6205 | 4.6420 | 4.6205 | 4.6385 | 4.6385 | - |
| 22 Aug 2024 | 4.6440 | 4.6510 | 4.6365 | 4.6365 | 4.6365 | - |
| 21 Aug 2024 | 4.6550 | 4.6560 | 4.6525 | 4.6550 | 4.6550 | - |
| 20 Aug 2024 | 4.6815 | 4.6935 | 4.6570 | 4.6570 | 4.6570 | - |
| 19 Aug 2024 | 4.6385 | 4.6620 | 4.6385 | 4.6620 | 4.6620 | - |
| 16 Aug 2024 | 4.6450 | 4.6485 | 4.6430 | 4.6460 | 4.6460 | - |
| 15 Aug 2024 | 4.6390 | 4.7150 | 4.6375 | 4.7150 | 4.7150 | - |
| 14 Aug 2024 | 4.6485 | 4.6495 | 4.6195 | 4.6255 | 4.6255 | - |
| 13 Aug 2024 | 4.6005 | 4.6620 | 4.6005 | 4.6620 | 4.6620 | - |
| 12 Aug 2024 | 4.6210 | 4.6330 | 4.6210 | 4.6245 | 4.6245 | - |
| 09 Aug 2024 | 4.6160 | 4.6205 | 4.6035 | 4.6035 | 4.6035 | - |
| 08 Aug 2024 | 4.5530 | 4.5900 | 4.5530 | 4.5840 | 4.5840 | - |
| 07 Aug 2024 | 4.5740 | 4.5895 | 4.5665 | 4.5750 | 4.5750 | - |
| 06 Aug 2024 | 4.5185 | 4.5400 | 4.5155 | 4.5400 | 4.5400 | - |
| 05 Aug 2024 | 4.4850 | 4.5490 | 4.4850 | 4.5490 | 4.5490 | - |
| 02 Aug 2024 | 4.6350 | 4.6350 | 4.5240 | 4.5240 | 4.5240 | - |
| 01 Aug 2024 | 4.6415 | 4.6525 | 4.5485 | 4.5485 | 4.5485 | - |
| 31 Jul 2024 | 4.5995 | 4.6300 | 4.5995 | 4.6300 | 4.6300 | - |
| 30 Jul 2024 | 4.5910 | 4.5910 | 4.5785 | 4.5840 | 4.5840 | - |
| 29 Jul 2024 | 4.5715 | 4.5810 | 4.5715 | 4.5755 | 4.5755 | - |
| 26 Jul 2024 | 4.5245 | 4.5635 | 4.5245 | 4.5635 | 4.5635 | - |
| 25 Jul 2024 | 4.4995 | 4.5305 | 4.4725 | 4.5305 | 4.5305 | - |
| 24 Jul 2024 | 4.6110 | 4.6220 | 4.6110 | 4.6165 | 4.6165 | - |
| 23 Jul 2024 | 4.6830 | 4.6900 | 4.6805 | 4.6900 | 4.6900 | - |
| 22 Jul 2024 | 4.7115 | 4.7130 | 4.6920 | 4.6950 | 4.6950 | - |
| 19 Jul 2024 | 4.7390 | 4.7390 | 4.7345 | 4.7345 | 4.7345 | - |
| 18 Jul 2024 | 4.8120 | 4.8265 | 4.7795 | 4.7795 | 4.7795 | - |
| 17 Jul 2024 | 4.7815 | 4.7815 | 4.7635 | 4.7635 | 4.7635 | - |
| 16 Jul 2024 | 4.9655 | 4.9855 | 4.8155 | 4.8155 | 4.8155 | - |
| 15 Jul 2024 | 4.9655 | 4.9655 | 4.9655 | 4.9655 | 4.9655 | - |
| 12 Jul 2024 | 4.8070 | 4.9655 | 4.8070 | 4.9655 | 4.9655 | 20 |
| 11 Jul 2024 | 4.7665 | 4.7665 | 4.7665 | 4.7665 | 4.7665 | - |
| 10 Jul 2024 | 4.7290 | 4.7290 | 4.7290 | 4.7290 | 4.7290 | - |
| 09 Jul 2024 | 4.7205 | 4.7205 | 4.7205 | 4.7205 | 4.7205 | - |
| 08 Jul 2024 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | - |
| 05 Jul 2024 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | - |
| 04 Jul 2024 | 4.7775 | 4.7790 | 4.7765 | 4.7790 | 4.7790 | - |
| 03 Jul 2024 | 4.7565 | 4.7865 | 4.7520 | 4.7865 | 4.7865 | - |
| 02 Jul 2024 | 4.8055 | 4.8185 | 4.8055 | 4.8120 | 4.8120 | - |
| 01 Jul 2024 | 4.8105 | 4.8195 | 4.8090 | 4.8150 | 4.8150 | - |
| 28 Jun 2024 | 4.8280 | 4.8570 | 4.8280 | 4.8510 | 4.8510 | - |
| 27 Jun 2024 | 4.8075 | 4.8155 | 4.7910 | 4.7910 | 4.7910 | - |
| 27 Jun 2024 | 0.295 Dividend | |||||
| 26 Jun 2024 | 5.0370 | 5.0370 | 5.0190 | 5.0190 | 4.7240 | - |
| 25 Jun 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 4.8802 | - |
| 24 Jun 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 4.8802 | - |
| 21 Jun 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 4.8802 | - |
| 20 Jun 2024 | 5.0410 | 5.0500 | 5.0410 | 5.0460 | 4.7494 | - |
| 19 Jun 2024 | 5.0760 | 5.0810 | 5.0740 | 5.0740 | 4.7758 | - |
| 18 Jun 2024 | 5.0570 | 5.0710 | 5.0540 | 5.0710 | 4.7729 | - |
| 17 Jun 2024 | 5.0120 | 5.0390 | 4.9955 | 5.0390 | 4.7428 | - |
| 14 Jun 2024 | 5.0040 | 5.0040 | 4.9875 | 5.0010 | 4.7071 | - |
| 13 Jun 2024 | 5.0140 | 5.0270 | 5.0140 | 5.0270 | 4.7315 | - |
| 12 Jun 2024 | 5.0030 | 5.0160 | 4.9955 | 5.0130 | 4.7184 | - |
| 11 Jun 2024 | 5.0360 | 5.0500 | 5.0360 | 5.0470 | 4.7504 | - |
| 10 Jun 2024 | 5.1330 | 5.1460 | 5.1330 | 5.1430 | 4.8407 | - |
| 07 Jun 2024 | 5.1310 | 5.3790 | 5.1030 | 5.1030 | 4.8031 | 122 |
| 06 Jun 2024 | 5.0970 | 5.0970 | 5.0920 | 5.0940 | 4.7946 | - |
| 05 Jun 2024 | 5.0350 | 5.0350 | 5.0240 | 5.0280 | 4.7325 | - |
| 04 Jun 2024 | 5.0050 | 5.0090 | 4.9965 | 5.0000 | 4.7061 | - |
| 03 Jun 2024 | 4.9580 | 4.9810 | 4.9560 | 4.9715 | 4.6793 | - |
| 31 May 2024 | 4.9515 | 4.9515 | 4.9385 | 4.9385 | 4.6482 | - |
| 30 May 2024 | 4.9200 | 4.9335 | 4.9200 | 4.9335 | 4.6435 | - |
| 29 May 2024 | 5.0370 | 5.0420 | 5.0190 | 5.0210 | 4.7259 | - |
| 28 May 2024 | 5.1090 | 5.1090 | 5.1000 | 5.1000 | 4.8002 | - |
| *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.