Améri-Gan ID (0P00000QGN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 5,245.99 | 5,245.99 | 5,245.99 | 5,245.99 | 5,245.99 | - |
| 12 Jun 2024 | 5,181.06 | 5,181.06 | 5,181.06 | 5,181.06 | 5,181.06 | - |
| 11 Jun 2024 | 5,199.12 | 5,199.12 | 5,199.12 | 5,199.12 | 5,199.12 | - |
| 10 Jun 2024 | 5,179.92 | 5,179.92 | 5,179.92 | 5,179.92 | 5,179.92 | - |
| 07 Jun 2024 | 5,112.85 | 5,112.85 | 5,112.85 | 5,112.85 | 5,112.85 | - |
| 06 Jun 2024 | 5,089.41 | 5,089.41 | 5,089.41 | 5,089.41 | 5,089.41 | - |
| 05 Jun 2024 | 5,092.62 | 5,092.62 | 5,092.62 | 5,092.62 | 5,092.62 | - |
| 04 Jun 2024 | 5,013.08 | 5,013.08 | 5,013.08 | 5,013.08 | 5,013.08 | - |
| 03 Jun 2024 | 5,012.86 | 5,012.86 | 5,012.86 | 5,012.86 | 5,012.86 | - |
| 31 May 2024 | 5,015.49 | 5,015.49 | 5,015.49 | 5,015.49 | 5,015.49 | - |
| 30 May 2024 | 4,988.57 | 4,988.57 | 4,988.57 | 4,988.57 | 4,988.57 | - |
| 29 May 2024 | 5,033.13 | 5,033.13 | 5,033.13 | 5,033.13 | 5,033.13 | - |
| 28 May 2024 | 5,045.38 | 5,045.38 | 5,045.38 | 5,045.38 | 5,045.38 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 5,052.41 | 5,052.41 | 5,052.41 | 5,052.41 | 5,052.41 | - |
| 23 May 2024 | 5,020.09 | 5,020.09 | 5,020.09 | 5,020.09 | 5,020.09 | - |
| 22 May 2024 | 5,046.23 | 5,046.23 | 5,046.23 | 5,046.23 | 5,046.23 | - |
| 21 May 2024 | 5,059.75 | 5,059.75 | 5,059.75 | 5,059.75 | 5,059.75 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 5,032.42 | 5,032.42 | 5,032.42 | 5,032.42 | 5,032.42 | - |
| 16 May 2024 | 5,028.08 | 5,028.08 | 5,028.08 | 5,028.08 | 5,028.08 | - |
| 15 May 2024 | 5,048.74 | 5,048.74 | 5,048.74 | 5,048.74 | 5,048.74 | - |
| 14 May 2024 | 5,002.55 | 5,002.55 | 5,002.55 | 5,002.55 | 5,002.55 | - |
| 13 May 2024 | 4,981.45 | 4,981.45 | 4,981.45 | 4,981.45 | 4,981.45 | - |
| 10 May 2024 | 5,006.19 | 5,006.19 | 5,006.19 | 5,006.19 | 5,006.19 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 4,952.45 | 4,952.45 | 4,952.45 | 4,952.45 | 4,952.45 | - |
| 06 May 2024 | 4,941.72 | 4,941.72 | 4,941.72 | 4,941.72 | 4,941.72 | - |
| 03 May 2024 | 4,891.50 | 4,891.50 | 4,891.50 | 4,891.50 | 4,891.50 | - |
| 02 May 2024 | 4,865.88 | 4,865.88 | 4,865.88 | 4,865.88 | 4,865.88 | - |
| 30 Apr 2024 | 4,850.39 | 4,850.39 | 4,850.39 | 4,850.39 | 4,850.39 | - |
| 29 Apr 2024 | 4,923.06 | 4,923.06 | 4,923.06 | 4,923.06 | 4,923.06 | - |
| 26 Apr 2024 | 4,933.48 | 4,933.48 | 4,933.48 | 4,933.48 | 4,933.48 | - |
| 25 Apr 2024 | 4,864.04 | 4,864.04 | 4,864.04 | 4,864.04 | 4,864.04 | - |
| 24 Apr 2024 | 4,877.76 | 4,877.76 | 4,877.76 | 4,877.76 | 4,877.76 | - |
| 23 Apr 2024 | 4,878.13 | 4,878.13 | 4,878.13 | 4,878.13 | 4,878.13 | - |
| 22 Apr 2024 | 4,835.67 | 4,835.67 | 4,835.67 | 4,835.67 | 4,835.67 | - |
| 19 Apr 2024 | 4,782.03 | 4,782.03 | 4,782.03 | 4,782.03 | 4,782.03 | - |
| 18 Apr 2024 | 4,836.22 | 4,836.22 | 4,836.22 | 4,836.22 | 4,836.22 | - |
| 17 Apr 2024 | 4,858.79 | 4,858.79 | 4,858.79 | 4,858.79 | 4,858.79 | - |
| 16 Apr 2024 | 4,893.94 | 4,893.94 | 4,893.94 | 4,893.94 | 4,893.94 | - |
| 15 Apr 2024 | 4,902.19 | 4,902.19 | 4,902.19 | 4,902.19 | 4,902.19 | - |
| 12 Apr 2024 | 4,959.72 | 4,959.72 | 4,959.72 | 4,959.72 | 4,959.72 | - |
| 11 Apr 2024 | 5,000.42 | 5,000.42 | 5,000.42 | 5,000.42 | 5,000.42 | - |
| 10 Apr 2024 | 4,937.22 | 4,937.22 | 4,937.22 | 4,937.22 | 4,937.22 | - |
| 09 Apr 2024 | 4,923.96 | 4,923.96 | 4,923.96 | 4,923.96 | 4,923.96 | - |
| 08 Apr 2024 | 4,916.05 | 4,916.05 | 4,916.05 | 4,916.05 | 4,916.05 | - |
| 05 Apr 2024 | 4,941.03 | 4,941.03 | 4,941.03 | 4,941.03 | 4,941.03 | - |
| 04 Apr 2024 | 4,861.92 | 4,861.92 | 4,861.92 | 4,861.92 | 4,861.92 | - |
| 03 Apr 2024 | 4,945.57 | 4,945.57 | 4,945.57 | 4,945.57 | 4,945.57 | - |
| 02 Apr 2024 | 4,951.73 | 4,951.73 | 4,951.73 | 4,951.73 | 4,951.73 | - |
| 28 Mar 2024 | 4,962.81 | 4,962.81 | 4,962.81 | 4,962.81 | 4,962.81 | - |
| 27 Mar 2024 | 4,944.99 | 4,944.99 | 4,944.99 | 4,944.99 | 4,944.99 | - |
| 26 Mar 2024 | 4,898.82 | 4,898.82 | 4,898.82 | 4,898.82 | 4,898.82 | - |
| 25 Mar 2024 | 4,906.88 | 4,906.88 | 4,906.88 | 4,906.88 | 4,906.88 | - |
| 22 Mar 2024 | 4,925.17 | 4,925.17 | 4,925.17 | 4,925.17 | 4,925.17 | - |
| 21 Mar 2024 | 4,909.00 | 4,909.00 | 4,909.00 | 4,909.00 | 4,909.00 | - |
| 20 Mar 2024 | 4,873.40 | 4,873.40 | 4,873.40 | 4,873.40 | 4,873.40 | - |
| 19 Mar 2024 | 4,824.05 | 4,824.05 | 4,824.05 | 4,824.05 | 4,824.05 | - |
| 18 Mar 2024 | 4,789.34 | 4,789.34 | 4,789.34 | 4,789.34 | 4,789.34 | - |
| 15 Mar 2024 | 4,763.98 | 4,763.98 | 4,763.98 | 4,763.98 | 4,763.98 | - |
| 14 Mar 2024 | 4,786.43 | 4,786.43 | 4,786.43 | 4,786.43 | 4,786.43 | - |
| 13 Mar 2024 | 4,772.28 | 4,772.28 | 4,772.28 | 4,772.28 | 4,772.28 | - |
| 12 Mar 2024 | 4,782.59 | 4,782.59 | 4,782.59 | 4,782.59 | 4,782.59 | - |
| 11 Mar 2024 | 4,728.10 | 4,728.10 | 4,728.10 | 4,728.10 | 4,728.10 | - |
| 08 Mar 2024 | 4,726.52 | 4,726.52 | 4,726.52 | 4,726.52 | 4,726.52 | - |
| 07 Mar 2024 | 4,778.58 | 4,778.58 | 4,778.58 | 4,778.58 | 4,778.58 | - |
| 06 Mar 2024 | 4,726.71 | 4,726.71 | 4,726.71 | 4,726.71 | 4,726.71 | - |
| 05 Mar 2024 | 4,718.00 | 4,718.00 | 4,718.00 | 4,718.00 | 4,718.00 | - |
| 04 Mar 2024 | 4,773.97 | 4,773.97 | 4,773.97 | 4,773.97 | 4,773.97 | - |
| 01 Mar 2024 | 4,788.85 | 4,788.85 | 4,788.85 | 4,788.85 | 4,788.85 | - |
| 29 Feb 2024 | 4,738.43 | 4,738.43 | 4,738.43 | 4,738.43 | 4,738.43 | - |
| 28 Feb 2024 | 4,710.19 | 4,710.19 | 4,710.19 | 4,710.19 | 4,710.19 | - |
| 27 Feb 2024 | 4,721.23 | 4,721.23 | 4,721.23 | 4,721.23 | 4,721.23 | - |
| 26 Feb 2024 | 4,716.25 | 4,716.25 | 4,716.25 | 4,716.25 | 4,716.25 | - |
| 23 Feb 2024 | 4,750.21 | 4,750.21 | 4,750.21 | 4,750.21 | 4,750.21 | - |
| 22 Feb 2024 | 4,748.89 | 4,748.89 | 4,748.89 | 4,748.89 | 4,748.89 | - |
| 21 Feb 2024 | 4,651.39 | 4,651.39 | 4,651.39 | 4,651.39 | 4,651.39 | - |
| 20 Feb 2024 | 4,640.81 | 4,640.81 | 4,640.81 | 4,640.81 | 4,640.81 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 4,689.69 | 4,689.69 | 4,689.69 | 4,689.69 | 4,689.69 | - |
| 15 Feb 2024 | 4,713.15 | 4,713.15 | 4,713.15 | 4,713.15 | 4,713.15 | - |
| 14 Feb 2024 | 4,710.41 | 4,710.41 | 4,710.41 | 4,710.41 | 4,710.41 | - |
| 13 Feb 2024 | 4,671.65 | 4,671.65 | 4,671.65 | 4,671.65 | 4,671.65 | - |
| 12 Feb 2024 | 4,707.92 | 4,707.92 | 4,707.92 | 4,707.92 | 4,707.92 | - |
| 09 Feb 2024 | 4,712.69 | 4,712.69 | 4,712.69 | 4,712.69 | 4,712.69 | - |
| 08 Feb 2024 | 4,693.42 | 4,693.42 | 4,693.42 | 4,693.42 | 4,693.42 | - |
| 07 Feb 2024 | 4,690.94 | 4,690.94 | 4,690.94 | 4,690.94 | 4,690.94 | - |
| 06 Feb 2024 | 4,653.68 | 4,653.68 | 4,653.68 | 4,653.68 | 4,653.68 | - |
| 05 Feb 2024 | 4,660.73 | 4,660.73 | 4,660.73 | 4,660.73 | 4,660.73 | - |
| 02 Feb 2024 | 4,633.97 | 4,633.97 | 4,633.97 | 4,633.97 | 4,633.97 | - |
| 01 Feb 2024 | 4,577.30 | 4,577.30 | 4,577.30 | 4,577.30 | 4,577.30 | - |
| 31 Jan 2024 | 4,498.77 | 4,498.77 | 4,498.77 | 4,498.77 | 4,498.77 | - |
| 31 Jan 2024 | 13.25 Dividend | |||||
| 30 Jan 2024 | 4,609.77 | 4,609.77 | 4,609.77 | 4,609.77 | 4,596.52 | - |
| 29 Jan 2024 | 4,634.96 | 4,634.96 | 4,634.96 | 4,634.96 | 4,621.64 | - |
| 26 Jan 2024 | 4,568.25 | 4,568.25 | 4,568.25 | 4,568.25 | 4,555.12 | - |
| 25 Jan 2024 | 4,588.44 | 4,588.44 | 4,588.44 | 4,588.44 | 4,575.25 | - |
| *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.