UK markets open in 5 hours 43 minutes
NIKKEI 225
38,656.18 +582.20 (+1.53%) HANG SENG
18,537.81 0.00 (0.00%) CRUDE OIL
79.74 +0.48 (+0.61%) GOLD FUTURES
2,357.70 +17.40 (+0.74%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,119.03 +1,019.23 (+2.08%)
Ameriprise Financial, Inc. (A4S.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 07:55PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 393.10 | 397.80 | 393.10 | 396.20 | 396.20 | 100 |
| 08 May 2024 | 392.70 | 396.50 | 392.70 | 396.50 | 396.50 | - |
| 07 May 2024 | 392.30 | 395.50 | 392.10 | 394.40 | 394.40 | 100 |
| 06 May 2024 | 386.90 | 393.90 | 386.90 | 393.90 | 393.90 | - |
| 03 May 2024 | 386.00 | 389.20 | 383.80 | 389.10 | 389.10 | - |
| 03 May 2024 | 1.48 Dividend | |||||
| 02 May 2024 | 382.70 | 387.00 | 382.70 | 387.00 | 385.52 | - |
| 30 Apr 2024 | 392.70 | 392.70 | 384.50 | 385.20 | 383.73 | - |
| 29 Apr 2024 | 380.50 | 389.20 | 380.50 | 386.50 | 385.02 | - |
| 26 Apr 2024 | 380.70 | 383.50 | 380.70 | 383.20 | 381.73 | - |
| 25 Apr 2024 | 381.90 | 383.00 | 376.00 | 383.00 | 381.54 | - |
| 24 Apr 2024 | 378.70 | 386.30 | 378.70 | 384.30 | 382.83 | - |
| 23 Apr 2024 | 392.00 | 392.00 | 379.20 | 380.30 | 378.85 | - |
| 22 Apr 2024 | 389.20 | 398.60 | 389.20 | 395.70 | 394.19 | 1 |
| 19 Apr 2024 | 382.60 | 390.80 | 382.60 | 390.80 | 389.31 | - |
| 18 Apr 2024 | 383.80 | 388.60 | 383.80 | 386.00 | 384.52 | - |
| 17 Apr 2024 | 384.10 | 388.10 | 384.10 | 386.30 | 384.82 | - |
| 16 Apr 2024 | 383.80 | 387.90 | 383.80 | 387.70 | 386.22 | - |
| 15 Apr 2024 | 386.70 | 396.60 | 386.60 | 386.60 | 385.12 | - |
| 12 Apr 2024 | 391.90 | 394.80 | 387.30 | 387.90 | 386.42 | - |
| 11 Apr 2024 | 393.40 | 394.80 | 393.00 | 394.30 | 392.79 | - |
| 10 Apr 2024 | 393.00 | 398.90 | 393.00 | 396.80 | 395.28 | - |
| 09 Apr 2024 | 398.30 | 400.10 | 393.80 | 394.80 | 393.29 | - |
| 08 Apr 2024 | 398.00 | 402.30 | 398.00 | 401.20 | 399.67 | - |
| 05 Apr 2024 | 392.90 | 400.80 | 392.90 | 400.30 | 398.77 | - |
| 04 Apr 2024 | 399.80 | 403.90 | 396.30 | 396.30 | 394.78 | - |
| 03 Apr 2024 | 398.30 | 403.80 | 398.30 | 402.10 | 400.56 | - |
| 02 Apr 2024 | 402.00 | 402.00 | 400.40 | 401.20 | 399.67 | - |
| 28 Mar 2024 | 400.90 | 407.10 | 400.90 | 404.70 | 403.15 | - |
| 27 Mar 2024 | 397.60 | 401.20 | 397.50 | 401.10 | 399.57 | - |
| 26 Mar 2024 | 396.20 | 400.20 | 396.20 | 396.70 | 395.18 | - |
| 25 Mar 2024 | 395.40 | 398.50 | 395.40 | 396.30 | 394.78 | - |
| 22 Mar 2024 | 400.00 | 400.50 | 396.20 | 396.20 | 394.68 | - |
| 21 Mar 2024 | 393.60 | 401.70 | 393.60 | 399.50 | 397.97 | - |
| 20 Mar 2024 | 393.30 | 396.80 | 393.10 | 393.10 | 391.60 | - |
| 19 Mar 2024 | 388.80 | 393.40 | 388.80 | 393.20 | 391.70 | - |
| 18 Mar 2024 | 385.10 | 391.20 | 385.10 | 388.70 | 387.21 | - |
| 15 Mar 2024 | 378.70 | 386.30 | 378.70 | 384.70 | 383.23 | - |
| 14 Mar 2024 | 379.90 | 380.10 | 377.90 | 378.60 | 377.15 | - |
| 13 Mar 2024 | 376.60 | 379.40 | 376.60 | 379.20 | 377.75 | - |
| 12 Mar 2024 | 375.30 | 378.60 | 375.30 | 376.50 | 375.06 | - |
| 11 Mar 2024 | 373.40 | 377.30 | 373.20 | 375.30 | 373.86 | - |
| 08 Mar 2024 | 374.20 | 378.40 | 374.20 | 375.90 | 374.46 | - |
| 07 Mar 2024 | 377.70 | 382.60 | 377.30 | 377.30 | 375.86 | - |
| 06 Mar 2024 | 377.10 | 380.10 | 377.10 | 380.10 | 378.65 | - |
| 05 Mar 2024 | 376.30 | 381.40 | 376.30 | 379.20 | 377.75 | - |
| 04 Mar 2024 | 379.00 | 379.70 | 376.90 | 379.10 | 377.65 | - |
| 01 Mar 2024 | 374.80 | 377.80 | 374.00 | 377.80 | 376.36 | - |
| 29 Feb 2024 | 375.90 | 381.60 | 374.60 | 376.40 | 374.96 | 7 |
| 28 Feb 2024 | 374.40 | 380.70 | 374.40 | 378.80 | 377.35 | - |
| 27 Feb 2024 | 372.90 | 375.10 | 372.90 | 375.10 | 373.67 | - |
| 26 Feb 2024 | 372.90 | 376.40 | 372.90 | 376.40 | 374.96 | - |
| 23 Feb 2024 | 370.10 | 376.20 | 370.10 | 375.40 | 373.96 | - |
| 22 Feb 2024 | 363.10 | 371.90 | 363.10 | 371.90 | 370.48 | - |
| 21 Feb 2024 | 364.10 | 365.90 | 363.40 | 364.50 | 363.11 | - |
| 20 Feb 2024 | 367.60 | 367.60 | 364.20 | 364.60 | 363.21 | - |
| 19 Feb 2024 | 366.50 | 368.80 | 366.50 | 368.30 | 366.89 | - |
| 16 Feb 2024 | 366.50 | 371.30 | 366.50 | 367.80 | 366.39 | - |
| 15 Feb 2024 | 362.70 | 369.00 | 362.70 | 368.50 | 367.09 | - |
| 14 Feb 2024 | 361.30 | 365.50 | 361.30 | 363.70 | 362.31 | - |
| 13 Feb 2024 | 366.00 | 366.00 | 361.90 | 361.90 | 360.52 | - |
| 12 Feb 2024 | 365.00 | 372.30 | 365.00 | 368.50 | 367.09 | - |
| 09 Feb 2024 | 363.50 | 367.30 | 363.50 | 367.30 | 365.90 | - |
| 08 Feb 2024 | 359.10 | 364.60 | 359.10 | 364.60 | 363.21 | - |
| 08 Feb 2024 | 1.35 Dividend | |||||
| 07 Feb 2024 | 357.90 | 363.60 | 357.90 | 362.30 | 359.57 | 12 |
| 06 Feb 2024 | 360.10 | 365.70 | 359.20 | 359.20 | 356.49 | 21 |
| 05 Feb 2024 | 359.20 | 362.20 | 359.20 | 362.20 | 359.47 | - |
| 02 Feb 2024 | 352.50 | 362.50 | 352.40 | 362.20 | 359.47 | - |
| 01 Feb 2024 | 355.80 | 355.80 | 349.20 | 353.80 | 351.13 | - |
| 31 Jan 2024 | 361.10 | 362.80 | 357.90 | 357.90 | 355.20 | - |
| 30 Jan 2024 | 360.20 | 362.90 | 360.20 | 362.60 | 359.87 | - |
| 29 Jan 2024 | 357.90 | 360.80 | 357.90 | 360.50 | 357.78 | - |
| 26 Jan 2024 | 357.50 | 361.10 | 357.50 | 360.10 | 357.39 | - |
| 25 Jan 2024 | 356.10 | 360.80 | 356.10 | 358.60 | 355.90 | - |
| 24 Jan 2024 | 354.70 | 359.60 | 354.70 | 358.10 | 355.40 | - |
| 23 Jan 2024 | 352.10 | 356.80 | 352.10 | 356.80 | 354.11 | - |
| 22 Jan 2024 | 347.60 | 355.10 | 347.60 | 355.10 | 352.42 | - |
| 19 Jan 2024 | 341.80 | 350.10 | 341.80 | 349.30 | 346.67 | - |
| 18 Jan 2024 | 338.70 | 344.00 | 338.70 | 344.00 | 341.41 | - |
| 17 Jan 2024 | 340.00 | 343.70 | 340.00 | 341.30 | 338.73 | - |
| 16 Jan 2024 | 341.10 | 342.40 | 339.90 | 342.40 | 339.82 | - |
| 15 Jan 2024 | 341.00 | 341.00 | 340.90 | 341.00 | 338.43 | 15 |
| 12 Jan 2024 | 342.10 | 343.50 | 341.90 | 343.40 | 340.81 | - |
| 11 Jan 2024 | 342.20 | 344.40 | 341.60 | 344.40 | 341.80 | - |
| 10 Jan 2024 | 341.10 | 343.90 | 341.10 | 343.90 | 341.31 | - |
| 09 Jan 2024 | 348.00 | 348.10 | 343.40 | 343.40 | 340.81 | - |
| 08 Jan 2024 | 345.20 | 351.80 | 345.20 | 350.20 | 347.56 | 21 |
| 05 Jan 2024 | 344.10 | 348.90 | 344.10 | 348.90 | 346.27 | - |
| 04 Jan 2024 | 346.00 | 350.00 | 345.50 | 345.50 | 342.90 | - |
| 03 Jan 2024 | 346.70 | 352.50 | 346.70 | 348.10 | 345.48 | - |
| 02 Jan 2024 | 347.00 | 347.00 | 344.60 | 344.60 | 342.00 | 50 |
| 29 Dec 2023 | 340.00 | 340.00 | 340.00 | 340.00 | 337.44 | - |
| 28 Dec 2023 | 339.40 | 344.20 | 338.90 | 343.70 | 341.11 | 20 |
| 27 Dec 2023 | 340.40 | 341.40 | 339.90 | 340.70 | 338.13 | - |
| 22 Dec 2023 | 338.40 | 341.40 | 338.40 | 341.20 | 338.63 | - |
| 21 Dec 2023 | 339.10 | 340.60 | 339.10 | 340.60 | 338.03 | - |
| 20 Dec 2023 | 345.80 | 346.00 | 341.50 | 341.50 | 338.93 | - |
| 19 Dec 2023 | 341.70 | 347.40 | 341.70 | 346.80 | 344.19 | - |
| 18 Dec 2023 | 344.20 | 344.20 | 342.70 | 344.10 | 341.51 | - |
| *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.