UK markets closed

Asahi Group Holdings, Ltd. (ABW.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
35.26+0.31 (+0.89%)
At close: 05:29PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202434.7835.2634.7835.2635.2650
16 May 202434.9334.9534.9334.9534.9534
15 May 202434.0534.0534.0534.0534.05-
14 May 202431.9831.9831.9831.9831.98-
13 May 202432.2232.2232.2232.2232.22-
10 May 202432.4432.8532.4432.8532.854
09 May 202432.5832.5832.5832.5832.58-
08 May 202432.5732.5732.5732.5732.57-
07 May 202432.6832.6832.6832.6832.68-
06 May 202432.3932.3932.3932.3932.39-
03 May 202432.7833.1132.7833.1133.112
02 May 202432.3532.3532.3532.3532.35-
30 Apr 202432.1432.5732.1432.5732.5728
29 Apr 202432.4232.4232.4232.4232.42-
26 Apr 202432.4332.4332.4332.4332.43-
25 Apr 202432.2232.2232.2232.2232.22-
24 Apr 202433.0933.0933.0933.0933.09-
23 Apr 202433.4033.4033.4033.4033.40-
22 Apr 202432.9732.9732.9732.9732.97-
19 Apr 202432.0732.0732.0732.0732.07-
18 Apr 202432.0732.0732.0732.0732.07-
17 Apr 202432.3132.3132.3132.3132.31-
16 Apr 202432.1832.1832.1832.1832.18-
15 Apr 202433.0933.0933.0933.0933.09-
12 Apr 202433.7233.7233.7233.7233.72-
11 Apr 202433.1833.1833.1833.1833.18-
10 Apr 202433.6233.6233.6233.6233.62-
09 Apr 202433.7733.7733.7733.7733.77-
08 Apr 202433.7033.7033.7033.7033.70-
05 Apr 202433.5833.9733.5833.9733.975
04 Apr 202433.4233.4233.4233.4233.42-
03 Apr 202433.7433.7433.7433.7433.74-
02 Apr 202433.6733.6733.6733.6733.67-
28 Mar 202433.6433.6433.6433.6433.64-
27 Mar 202433.7633.7633.7633.7633.76-
26 Mar 202433.0933.0933.0933.0933.09-
25 Mar 202432.8432.8432.8432.8432.84-
22 Mar 202433.0533.0533.0533.0533.05-
21 Mar 202433.0533.0533.0533.0533.05-
20 Mar 202433.0933.0933.0933.0933.09-
19 Mar 202433.2033.2033.2033.2033.20-
18 Mar 202433.5733.5733.5733.5733.57100
15 Mar 202433.0433.0433.0433.0433.04-
14 Mar 202432.9632.9632.9632.9632.9650
13 Mar 202432.5132.5132.5132.5132.51-
12 Mar 202432.1032.1032.1032.1032.10-
11 Mar 202432.2632.2632.2632.2632.26-
08 Mar 202431.6331.6331.6331.6331.63-
07 Mar 202431.9631.9631.9631.9631.96-
06 Mar 202431.9331.9331.9331.9331.93-
05 Mar 202431.3031.3031.3031.3031.30-
04 Mar 202431.2131.2131.2131.2131.21-
01 Mar 202431.5831.5831.5831.5831.58-
29 Feb 202431.4431.4431.4431.4431.44-
28 Feb 202431.4431.8731.4431.8731.87300
27 Feb 202431.8231.8231.8231.8231.82-
26 Feb 202432.4132.4132.4132.4132.41-
23 Feb 202432.3132.3132.3132.3132.31-
22 Feb 202433.3333.3333.3333.3333.33-
21 Feb 202433.2833.2833.2833.2833.28-
20 Feb 202432.6532.6532.6532.6532.65-
19 Feb 202432.6732.6732.6732.6732.67-
16 Feb 202432.6832.6832.6832.6832.68-
15 Feb 202432.8832.8832.8832.8832.88-
14 Feb 202433.3533.3533.3533.3533.35-
13 Feb 202434.0934.0934.0934.0934.09-
12 Feb 202433.5633.5633.5633.5633.56-
09 Feb 202434.3134.6734.3134.6734.6730
08 Feb 202434.3734.3734.3734.3734.37-
07 Feb 202434.9234.9234.9234.9234.92-
06 Feb 202434.5835.0934.5835.0935.09101
05 Feb 202434.5134.5134.5134.5134.51-
02 Feb 202434.2634.2634.2634.2634.26-
01 Feb 202434.4834.4834.4834.4834.48-
31 Jan 202434.2434.4134.2434.4134.41255
30 Jan 202433.9933.9933.9933.9933.99-
29 Jan 202434.1534.1534.1534.1534.15-
26 Jan 202433.7533.7533.7533.7533.75-
25 Jan 202433.8233.8233.8233.8233.82-
24 Jan 202433.6133.6133.6133.6133.61-
23 Jan 202434.2534.2534.2534.2534.25-
22 Jan 202433.8433.8433.8433.8433.8440
19 Jan 202434.1334.1334.1334.1334.13-
18 Jan 202434.4934.4934.4934.4934.49-
17 Jan 202434.8034.8034.7734.7734.77150
16 Jan 202435.7335.7335.7335.7335.73-
15 Jan 202435.5635.5635.5635.5635.56-
12 Jan 202435.5635.5635.5635.5635.56-
11 Jan 202434.3334.4034.3034.3034.30299
10 Jan 202434.1434.1434.1434.1434.14-
09 Jan 202434.0734.0734.0734.0734.07-
08 Jan 202433.1433.1433.1433.1433.14-
05 Jan 202433.5533.5633.5533.5633.5677
04 Jan 202433.7733.9733.7733.9733.97163
03 Jan 202433.4133.8833.4133.8833.8831
02 Jan 202433.3233.3233.3233.3233.32-
29 Dec 202333.3733.3733.3733.3733.37-
28 Dec 202333.1033.1033.1033.1033.10-
28 Dec 202365 Dividend
27 Dec 202334.0134.0234.0134.02-30.98200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...