AIA Group Limited (7A2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 12:12PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.26 | 7.35 | 7.26 | 7.35 | 7.35 | 750 |
| 02 May 2024 | 7.02 | 7.26 | 7.00 | 7.26 | 7.26 | 1,970 |
| 30 Apr 2024 | 6.84 | 6.89 | 6.84 | 6.89 | 6.89 | 730 |
| 29 Apr 2024 | 6.92 | 6.92 | 6.89 | 6.89 | 6.89 | 1,193 |
| 26 Apr 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 25 Apr 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 24 Apr 2024 | 5.88 | 5.98 | 5.87 | 5.98 | 5.98 | 3,131 |
| 23 Apr 2024 | 5.76 | 5.89 | 5.70 | 5.85 | 5.85 | 2,672 |
| 22 Apr 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 720 |
| 19 Apr 2024 | 5.56 | 5.63 | 5.53 | 5.63 | 5.63 | 2,400 |
| 18 Apr 2024 | 5.72 | 5.72 | 5.61 | 5.61 | 5.61 | 5,000 |
| 17 Apr 2024 | 5.55 | 5.60 | 5.47 | 5.60 | 5.60 | 33,041 |
| 16 Apr 2024 | 5.46 | 5.55 | 5.46 | 5.55 | 5.55 | 2,390 |
| 15 Apr 2024 | 5.63 | 5.73 | 5.59 | 5.72 | 5.72 | 7,435 |
| 12 Apr 2024 | 5.88 | 5.88 | 5.84 | 5.84 | 5.84 | 1,180 |
| 11 Apr 2024 | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | 535 |
| 10 Apr 2024 | 6.07 | 6.18 | 6.05 | 6.05 | 6.05 | 4,825 |
| 09 Apr 2024 | 6.11 | 6.19 | 6.11 | 6.19 | 6.19 | 1,000 |
| 08 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 05 Apr 2024 | 6.30 | 6.39 | 6.30 | 6.39 | 6.39 | 2,639 |
| 04 Apr 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 03 Apr 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 02 Apr 2024 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | 6,200 |
| 28 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 27 Mar 2024 | 6.17 | 6.28 | 6.17 | 6.28 | 6.28 | 2,750 |
| 26 Mar 2024 | 6.37 | 6.51 | 6.35 | 6.35 | 6.35 | 14,623 |
| 25 Mar 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 22 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 21 Mar 2024 | 6.66 | 6.76 | 6.66 | 6.76 | 6.76 | 100 |
| 20 Mar 2024 | 6.56 | 6.56 | 6.55 | 6.55 | 6.55 | 300 |
| 19 Mar 2024 | 6.73 | 6.84 | 6.73 | 6.84 | 6.84 | 730 |
| 18 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 15 Mar 2024 | 7.20 | 7.23 | 7.20 | 7.23 | 7.23 | 520 |
| 14 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 13 Mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 12 Mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 11 Mar 2024 | 7.21 | 7.34 | 7.21 | 7.34 | 7.34 | 24 |
| 08 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 07 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 06 Mar 2024 | 7.01 | 7.18 | 7.01 | 7.05 | 7.05 | 4,500 |
| 05 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 04 Mar 2024 | 7.35 | 7.51 | 7.35 | 7.51 | 7.51 | 1,550 |
| 01 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 29 Feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 28 Feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 27 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 26 Feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 23 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 22 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 21 Feb 2024 | 7.70 | 7.72 | 7.63 | 7.72 | 7.72 | 2,478 |
| 20 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 19 Feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 16 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 15 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 14 Feb 2024 | 7.42 | 7.53 | 7.42 | 7.43 | 7.43 | 2,120 |
| 13 Feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 12 Feb 2024 | 7.25 | 7.64 | 7.25 | 7.64 | 7.64 | 3,032 |
| 09 Feb 2024 | 7.39 | 7.43 | 7.34 | 7.42 | 7.42 | 2,377 |
| 08 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 07 Feb 2024 | 7.46 | 7.46 | 7.31 | 7.43 | 7.43 | 7,271 |
| 06 Feb 2024 | 7.35 | 7.47 | 7.27 | 7.41 | 7.41 | 5,500 |
| 05 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 02 Feb 2024 | 6.99 | 7.04 | 6.99 | 7.04 | 7.04 | 500 |
| 01 Feb 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 31 Jan 2024 | 7.16 | 7.25 | 7.16 | 7.25 | 7.25 | 500 |
| 30 Jan 2024 | 7.34 | 7.34 | 7.26 | 7.27 | 7.27 | 650 |
| 29 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 730 |
| 26 Jan 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 25 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 24 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 23 Jan 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 22 Jan 2024 | 6.70 | 7.11 | 6.70 | 7.11 | 7.11 | 2,500 |
| 19 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 18 Jan 2024 | 6.78 | 6.79 | 6.78 | 6.79 | 6.79 | 500 |
| 17 Jan 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 16 Jan 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 15 Jan 2024 | 7.38 | 7.77 | 7.38 | 7.77 | 7.77 | 2,200 |
| 12 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 11 Jan 2024 | 7.17 | 7.32 | 7.17 | 7.32 | 7.32 | 1,198 |
| 10 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 09 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 08 Jan 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 05 Jan 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 04 Jan 2024 | 7.33 | 7.69 | 7.33 | 7.69 | 7.69 | 2,600 |
| 03 Jan 2024 | 7.39 | 7.41 | 7.39 | 7.41 | 7.41 | 1,200 |
| 02 Jan 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1,000 |
| 29 Dec 2023 | 7.67 | 7.68 | 7.58 | 7.58 | 7.58 | 4,100 |
| 28 Dec 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 165 |
| 27 Dec 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 22 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 21 Dec 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 20 Dec 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 19 Dec 2023 | 7.63 | 7.98 | 7.61 | 7.62 | 7.62 | 3,800 |
| 18 Dec 2023 | 7.70 | 8.06 | 7.70 | 8.06 | 8.06 | 250 |
| 15 Dec 2023 | 7.68 | 8.06 | 7.68 | 8.05 | 8.05 | 795 |
| 14 Dec 2023 | 7.48 | 7.65 | 7.48 | 7.65 | 7.65 | 2,000 |
| 13 Dec 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 12 Dec 2023 | 7.28 | 7.30 | 7.28 | 7.29 | 7.29 | 3,000 |
| 11 Dec 2023 | 7.37 | 7.66 | 7.37 | 7.66 | 7.66 | 7,826 |
| 08 Dec 2023 | 7.44 | 7.61 | 7.43 | 7.46 | 7.46 | 8,570 |
| *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.