UK markets open in 4 hours 13 minutes

Annaly Capital Management Inc (AAYA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
18.71+0.13 (+0.68%)
At close: 08:08AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202418.7118.7118.7118.7118.7127
24 Jun 202418.5818.5818.5818.5818.58-
21 Jun 202418.5218.5218.5218.5218.52-
20 Jun 202418.4618.4618.4618.4618.46-
19 Jun 202418.4518.4518.4518.4518.45-
18 Jun 202418.6918.6918.6918.6918.69-
17 Jun 202418.8018.8018.8018.8018.80-
14 Jun 202418.6818.6818.6818.6818.68-
13 Jun 202418.2918.2918.2918.2918.29-
12 Jun 202418.0418.0418.0418.0418.04-
11 Jun 202418.1418.1418.1418.1418.14-
10 Jun 202418.2518.2518.2518.2518.25-
07 Jun 202418.2118.2118.2118.2118.21-
06 Jun 202418.1918.1918.1918.1918.19-
05 Jun 202418.1618.1618.1618.1618.16-
04 Jun 202418.1518.1518.1518.1518.15-
03 Jun 202418.2618.2618.2618.2618.26-
31 May 202417.8617.8617.8617.8617.86-
30 May 202417.5717.5717.5717.5717.57-
29 May 202417.6717.6717.6717.6717.67-
28 May 202417.7717.7717.7717.7717.77-
27 May 202417.8517.8517.8517.8517.85-
24 May 202417.7917.7917.7917.7917.79-
23 May 202418.2818.2818.2818.2818.28-
22 May 202418.4818.4818.4818.4818.48-
21 May 202418.4118.4118.4118.4118.41-
20 May 202418.6218.6218.6218.6218.62-
17 May 202418.6218.6218.6218.6218.62-
16 May 202418.6018.6018.6018.6018.60-
15 May 202418.5118.5118.5118.5118.51-
14 May 202418.4018.4018.4018.4018.40-
13 May 202418.4418.4418.4418.4418.44-
10 May 202418.3918.3918.3918.3918.39-
09 May 202418.2218.2218.2218.2218.22-
08 May 202418.2018.2018.2018.2018.20-
07 May 202418.1218.1218.1218.1218.12-
06 May 202417.9017.9017.9017.9017.90-
03 May 202417.7917.7917.7917.7917.79-
02 May 202417.6017.6017.6017.6017.60-
30 Apr 202417.7917.7917.7917.7917.79-
29 Apr 202417.5717.5717.5717.5717.57-
26 Apr 202417.3817.3817.3817.3817.38-
25 Apr 202417.2617.2617.2617.2617.26-
24 Apr 202417.3517.3517.3517.3517.35-
23 Apr 202417.1217.1217.1217.1217.12-
22 Apr 202417.0717.0717.0717.0717.07-
19 Apr 202416.7216.7216.7216.7216.72-
18 Apr 202416.7116.7116.7116.7116.71-
17 Apr 202416.6016.6016.6016.6016.60-
16 Apr 202416.8916.8916.8916.8916.89-
15 Apr 202417.3117.3117.3117.3117.31-
12 Apr 202417.3317.3317.3317.3317.33-
11 Apr 202417.2717.2717.2717.2717.27-
10 Apr 202417.8317.8317.8317.8317.83-
09 Apr 202417.7017.7017.7017.7017.70-
08 Apr 202417.6517.6517.6517.6517.65-
05 Apr 202417.6917.6917.6917.6917.69-
04 Apr 202417.7217.7217.7217.7217.72-
03 Apr 202417.7817.7817.7817.7817.78-
02 Apr 202418.0118.0118.0118.0118.01-
28 Mar 202417.8717.8717.8717.8717.87-
27 Mar 202417.6317.6317.6317.6317.63-
27 Mar 20240.65 Dividend
26 Mar 202418.4818.4818.4818.4817.83-
25 Mar 202418.3818.3818.3818.3817.73-
22 Mar 202418.3818.3818.3818.3817.73-
21 Mar 202418.1218.1218.1218.1217.48-
20 Mar 202417.9817.9817.9817.9817.34-
19 Mar 202417.8717.8717.8717.8717.24-
18 Mar 202417.8617.8617.8617.8617.23-
15 Mar 202417.7517.7517.7517.7517.12-
14 Mar 202418.1818.1818.1818.1817.54-
13 Mar 202418.0218.1318.0218.1317.4927
12 Mar 202418.0818.0818.0818.0817.45-
11 Mar 202417.9017.9017.9017.9017.27-
08 Mar 202417.8117.8117.8117.8117.18-
07 Mar 202417.7017.7017.7017.7017.08-
06 Mar 202417.6017.6017.6017.6016.99-
05 Mar 202417.5117.5117.5117.5116.89-
04 Mar 202417.6417.6417.6417.6417.01-
01 Mar 202417.6017.6017.6017.6016.99-
29 Feb 202417.2217.2217.2217.2216.61-
28 Feb 202417.3717.3717.3717.3716.76-
27 Feb 202417.2517.2517.2517.2516.65-
26 Feb 202417.3817.3817.3817.3816.77-
23 Feb 202417.2917.2917.2917.2916.68-
22 Feb 202417.2417.2417.2417.2416.63-
21 Feb 202417.2017.2017.2017.2016.60-
20 Feb 202416.8616.8616.8616.8616.27-
19 Feb 202417.2017.2017.2017.2016.60-
16 Feb 202417.4317.4317.4317.4316.82-
15 Feb 202417.0817.0817.0817.0816.47-
14 Feb 202417.0717.0717.0717.0716.47-
13 Feb 202417.6117.6117.6117.6117.00-
12 Feb 202417.4117.4117.4117.4116.80-
09 Feb 202417.3617.3617.3617.3616.75-
08 Feb 202417.1617.1617.1617.1616.56-
07 Feb 202417.4917.4917.4917.4916.87-
06 Feb 202417.4917.4917.4917.4916.87-
05 Feb 202417.8817.8817.8817.8817.25100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...