UK markets closed

Asahi Group Holdings Ltd (ABW.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
32.93-0.30 (-0.90%)
At close: 08:01AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202432.9332.9332.9332.9332.93-
20 Jun 202433.2333.2333.2333.2333.23-
19 Jun 202433.4933.4933.4933.4933.49-
18 Jun 202433.5833.5833.5833.5833.58-
17 Jun 202433.1633.1633.1633.1633.16-
14 Jun 202432.5333.0532.5333.0533.052
13 Jun 202432.7632.9632.7632.9632.96-
12 Jun 202433.9933.9933.9933.9933.99-
11 Jun 202434.3934.3934.3934.3934.39-
10 Jun 202434.5134.5134.5134.5134.51-
07 Jun 202434.0934.0934.0934.0934.09-
06 Jun 202434.0734.0734.0734.0734.07-
05 Jun 202434.1834.1834.1834.1834.18-
04 Jun 202433.8333.8333.8333.8333.83-
03 Jun 202433.6833.6833.6833.6833.68-
31 May 202433.5633.5633.5633.5633.56-
30 May 202433.5333.5333.5333.5333.53-
29 May 202433.1233.1233.1233.1233.12-
28 May 202434.0534.0534.0534.0534.05-
27 May 202434.5234.5234.5234.5234.52-
24 May 202434.0934.0934.0934.0934.09-
23 May 202434.2234.3634.2234.3634.36-
22 May 202434.2834.2834.2834.2834.28-
21 May 202434.5334.5334.5334.5334.53-
20 May 202434.7734.7734.7734.7734.77-
17 May 202434.7034.8234.7034.8234.8255
16 May 202434.8734.8734.8734.8734.87-
15 May 202433.7733.7733.7733.7733.77-
14 May 202432.5032.5032.4932.4932.49-
13 May 202432.1632.1632.1132.1132.11-
10 May 202432.5132.5132.5132.5132.51-
09 May 202432.7332.7332.7332.7332.73-
08 May 202432.5232.5232.5232.5232.52-
07 May 202432.7132.7132.7132.7132.71-
06 May 202432.5132.5132.5132.5132.51-
03 May 202432.5432.5432.5432.5432.54-
02 May 202432.3532.3532.3532.3532.35-
30 Apr 202431.6531.6531.6431.6431.64-
29 Apr 202431.9832.2131.9832.2132.21-
26 Apr 202432.3832.3832.3832.3832.38-
25 Apr 202432.1432.1432.1432.1432.14-
24 Apr 202433.0433.0433.0433.0433.04-
23 Apr 202433.3433.3433.3433.3433.34-
22 Apr 202432.8833.0132.8833.0133.01300
19 Apr 202432.0132.0132.0132.0132.01-
18 Apr 202432.0732.0732.0732.0732.07-
17 Apr 202432.2332.2332.2332.2332.23-
16 Apr 202432.2332.2332.2332.2332.23-
15 Apr 202433.0733.1133.0733.1133.11-
12 Apr 202433.6733.6733.6733.6733.67-
11 Apr 202433.1733.1733.1733.1733.17-
10 Apr 202433.5833.5833.5833.5833.58-
09 Apr 202433.6533.6533.6533.6533.65-
08 Apr 202433.7033.7033.7033.7033.70-
05 Apr 202433.5433.5433.5433.5433.54-
04 Apr 202433.3633.3633.3633.3633.36-
03 Apr 202433.5533.5533.5533.5533.55-
02 Apr 202433.6333.6333.4133.4133.41-
28 Mar 202433.6333.6333.4233.4233.42-
27 Mar 202433.6134.2233.5433.5433.54345
26 Mar 202433.0733.0733.0733.0733.07-
25 Mar 202432.6732.6732.6732.6732.67-
22 Mar 202432.7432.7832.7432.7832.78-
21 Mar 202432.8632.8632.8632.8632.86-
20 Mar 202433.0933.0933.0933.0933.09-
19 Mar 202433.2733.2733.2733.2733.27-
18 Mar 202433.2633.2633.2633.2633.26-
15 Mar 202432.9032.9032.9032.9032.90-
14 Mar 202432.9232.9232.9232.9232.92-
13 Mar 202432.4432.4432.4432.4432.44-
12 Mar 202431.9931.9931.9931.9931.99-
11 Mar 202432.1732.1732.1732.1732.17-
08 Mar 202431.6131.8531.6131.8531.85163
07 Mar 202431.8231.8231.8231.8231.82-
06 Mar 202431.8731.8731.8731.8731.87-
05 Mar 202431.2231.3131.2231.3131.31700
04 Mar 202431.2231.2231.2231.2231.22-
01 Mar 202431.5431.5431.5431.5431.54-
29 Feb 202431.4331.4331.4331.4331.43-
28 Feb 202431.4131.4131.4131.4131.41-
27 Feb 202431.5231.8431.5231.8431.84-
26 Feb 202432.3832.3832.3832.3832.38-
23 Feb 202432.9732.9732.9532.9532.95150
22 Feb 202433.3133.3133.3133.3133.31-
21 Feb 202433.2833.2833.2833.2833.28-
20 Feb 202432.6633.0532.6633.0533.05400
19 Feb 202432.6632.6632.6632.6632.66-
16 Feb 202432.7432.7432.7432.7432.74-
15 Feb 202433.0233.0233.0233.0233.02-
14 Feb 202433.5133.5133.5133.5133.51-
13 Feb 202434.9034.9034.9034.9034.90-
12 Feb 202434.0034.0034.0034.0034.00-
09 Feb 202434.3134.3834.3134.3834.38305
08 Feb 202434.3534.3534.3534.3534.35-
07 Feb 202434.5834.5834.5834.5834.58-
06 Feb 202434.4934.4934.4934.4934.49-
05 Feb 202434.4534.4534.4534.4534.45-
02 Feb 202434.1834.1834.1834.1834.18-
01 Feb 202434.3434.3434.3434.3434.34-
31 Jan 202434.2234.2234.2234.2234.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...