UK markets closed

APA Corporation (2S3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
28.30+0.17 (+0.60%)
At close: 08:05AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202428.3028.3028.3028.3028.30177
08 May 202428.1328.1328.1328.1328.13-
07 May 202427.7027.7027.7027.7027.70-
06 May 202427.1727.1727.1727.1727.17-
03 May 202427.1627.1627.1627.1627.16-
02 May 202428.0228.0227.0027.0027.00177
30 Apr 202430.3330.3330.3330.3330.33-
29 Apr 202430.2030.2030.2030.2030.20-
26 Apr 202430.0730.1330.0730.1330.137
25 Apr 202429.8029.9029.8029.9029.9050
24 Apr 202429.9429.9429.8529.8529.851
23 Apr 202430.3230.3230.2530.2530.255
22 Apr 202430.2930.2930.2930.2930.29-
19 Apr 202430.4230.4230.4230.4230.42-
19 Apr 20240.25 Dividend
18 Apr 202430.0830.0830.0830.0829.83-
17 Apr 202430.4630.4630.4630.4630.21-
16 Apr 202431.1731.1731.1731.1730.91-
15 Apr 202431.5231.5231.5231.5231.26-
12 Apr 202432.1632.1632.1632.1631.89-
11 Apr 202432.4932.4932.4932.4932.22-
10 Apr 202431.9931.9931.9931.9931.72-
09 Apr 202432.1632.1632.1632.1631.89-
08 Apr 202432.8732.8732.6432.6432.3765
05 Apr 202432.7632.9432.3532.9432.66570
04 Apr 202432.3332.6232.0832.6232.35105
03 Apr 202432.6532.6532.5832.5832.3010
02 Apr 202432.9032.9032.5132.5132.241,000
28 Mar 202430.9630.9630.9630.9630.70-
27 Mar 202430.1830.1830.1830.1829.93-
26 Mar 202431.7331.7330.4630.8030.541,000
25 Mar 202430.7530.7530.7230.7230.4640
22 Mar 202431.1131.1131.1131.1130.86-
21 Mar 202430.8230.8230.8230.8230.56-
20 Mar 202430.3330.3330.3330.3330.08-
19 Mar 202429.5630.2529.5630.2530.0015
18 Mar 202429.2529.2529.2529.2529.01-
15 Mar 202429.6529.6529.6529.6529.40-
14 Mar 202429.5929.5929.5929.5929.34-
13 Mar 202428.6428.6428.6428.6428.40-
12 Mar 202428.3928.3928.3928.3928.15-
11 Mar 202427.9927.9927.9927.9927.76-
08 Mar 202427.9427.9427.9427.9427.71-
07 Mar 202427.9028.0727.9028.0727.83-
06 Mar 202427.8928.2627.8928.2628.0390
05 Mar 202427.5027.5027.5027.5027.27-
04 Mar 202427.8528.0427.8428.0427.8138
01 Mar 202427.4227.6827.4227.6827.45100
29 Feb 202427.4827.4827.4827.4827.25-
28 Feb 202427.7327.7327.7327.7327.49-
27 Feb 202427.1227.1227.1227.1226.89-
26 Feb 202427.5527.5527.4727.4727.24255
23 Feb 202427.7528.0227.7528.0227.7965
22 Feb 202428.3428.3528.3428.3528.12120
21 Feb 202428.4828.4828.4828.4828.24-
20 Feb 202429.1029.1029.1029.1028.86-
19 Feb 202429.1129.1129.1129.1128.87-
16 Feb 202428.8628.8628.8628.8628.62-
15 Feb 202427.6128.4727.6028.4728.23541
14 Feb 202427.5027.5027.5027.5027.27-
13 Feb 202428.1128.1128.1128.1127.88-
12 Feb 202427.5027.5027.5027.5027.28-
09 Feb 202428.1028.1028.1028.1027.87-
08 Feb 202428.1628.1628.1628.1627.93-
07 Feb 202428.5228.5228.5228.5228.2915
06 Feb 202427.5827.5827.5827.5827.35-
05 Feb 202427.8627.9227.8627.9227.6915
02 Feb 202428.2328.5728.2328.5728.3315
01 Feb 202428.8528.8528.8528.8528.62-
31 Jan 202429.7329.7329.5729.5729.32600
30 Jan 202429.2729.2729.1929.1928.9580
29 Jan 202429.4229.4229.4229.4229.17-
26 Jan 202429.3429.4429.3429.4429.20-
25 Jan 202428.6529.0328.6529.0328.79150
24 Jan 202428.3828.3828.3828.3828.14-
23 Jan 202427.9828.5227.9828.5228.29-
22 Jan 202427.7227.7227.7227.7227.48-
19 Jan 202428.0328.3828.0328.3828.1465
19 Jan 20240.25 Dividend
18 Jan 202428.0828.0828.0828.0827.60-
17 Jan 202428.5528.5528.5128.5128.0310
16 Jan 202429.5729.5729.3629.3628.86-
15 Jan 202429.9529.9529.9529.9529.44-
12 Jan 202429.9529.9529.9529.9529.44-
11 Jan 202429.5029.8629.5029.6129.11250
10 Jan 202429.8030.2029.8030.2029.692,185
09 Jan 202430.6030.9830.6030.9830.4585
08 Jan 202431.1631.2030.5731.0030.46360
05 Jan 202430.9531.3430.9531.3430.8111
04 Jan 202433.4433.4432.0032.0031.4550
03 Jan 202432.7432.7432.7432.7432.18-
02 Jan 202432.3532.3532.3532.3531.79-
29 Dec 202332.4232.4232.4232.4231.87-
28 Dec 202333.2633.2632.9732.9732.4070
27 Dec 202333.5733.5733.5733.5732.99-
22 Dec 202332.4732.4732.4732.4731.91-
21 Dec 202332.3332.3332.3332.3331.77-
20 Dec 202332.6733.0632.6333.0632.49155
19 Dec 202332.4232.4232.4232.4231.86-
18 Dec 202332.2232.2232.2232.2231.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...