Aflac Incorporated (AFL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| 25 Apr 2024 | 78.34 | 78.34 | 78.04 | 78.04 | 78.04 | 26 |
| 24 Apr 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 23 Apr 2024 | 78.32 | 78.50 | 78.32 | 78.50 | 78.50 | 100 |
| 22 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 4 |
| 19 Apr 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| 18 Apr 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 17 Apr 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
| 16 Apr 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| 15 Apr 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 12 Apr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 11 Apr 2024 | 77.08 | 77.22 | 77.08 | 77.22 | 77.22 | 100 |
| 10 Apr 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
| 09 Apr 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1 |
| 08 Apr 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 05 Apr 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| 04 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 03 Apr 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
| 02 Apr 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
| 28 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 27 Mar 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | 50 |
| 26 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 25 Mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 22 Mar 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 21 Mar 2024 | 77.80 | 78.30 | 77.80 | 78.30 | 78.30 | 45 |
| 20 Mar 2024 | 77.50 | 77.90 | 77.50 | 77.90 | 77.90 | 20 |
| 19 Mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 18 Mar 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 15 Mar 2024 | 76.60 | 76.90 | 76.60 | 76.90 | 76.90 | 20 |
| 14 Mar 2024 | 76.50 | 76.50 | 76.40 | 76.40 | 76.40 | 100 |
| 13 Mar 2024 | 75.80 | 76.60 | 75.80 | 76.60 | 76.60 | 34 |
| 12 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 11 Mar 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 08 Mar 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 07 Mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 06 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 05 Mar 2024 | 73.20 | 74.30 | 73.20 | 74.30 | 74.30 | 50 |
| 04 Mar 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 01 Mar 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| 29 Feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 28 Feb 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| 27 Feb 2024 | 73.20 | 73.30 | 73.20 | 73.30 | 73.30 | - |
| 26 Feb 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 23 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 22 Feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 21 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| 20 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 20 Feb 2024 | 0.5 Dividend | |||||
| 19 Feb 2024 | 74.20 | 74.20 | 73.70 | 73.70 | 73.20 | 200 |
| 16 Feb 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.80 | - |
| 15 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.00 | - |
| 14 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.31 | - |
| 13 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.21 | - |
| 12 Feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.81 | - |
| 09 Feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.81 | - |
| 08 Feb 2024 | 73.00 | 73.00 | 72.10 | 72.40 | 71.91 | 58 |
| 07 Feb 2024 | 71.30 | 71.40 | 71.30 | 71.40 | 70.92 | 3 |
| 06 Feb 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.32 | - |
| 05 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.52 | 15 |
| 02 Feb 2024 | 69.80 | 71.10 | 69.80 | 70.90 | 70.42 | 91 |
| 01 Feb 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.69 | - |
| 31 Jan 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 78.66 | - |
| 30 Jan 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.37 | - |
| 29 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.97 | - |
| 26 Jan 2024 | 78.00 | 78.10 | 78.00 | 78.10 | 77.57 | 26 |
| 25 Jan 2024 | 78.20 | 78.20 | 78.10 | 78.10 | 77.57 | 60 |
| 24 Jan 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.27 | - |
| 23 Jan 2024 | 77.30 | 77.40 | 77.10 | 77.10 | 76.58 | 200 |
| 22 Jan 2024 | 77.60 | 77.80 | 77.60 | 77.80 | 77.27 | 230 |
| 19 Jan 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.18 | - |
| 18 Jan 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.29 | - |
| 17 Jan 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.09 | - |
| 16 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.99 | 20 |
| 15 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.99 | - |
| 12 Jan 2024 | 75.20 | 75.50 | 75.10 | 75.50 | 74.99 | 230 |
| 11 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.69 | - |
| 10 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.00 | - |
| 09 Jan 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.89 | - |
| 08 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.69 | - |
| 05 Jan 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.59 | 200 |
| 04 Jan 2024 | 76.10 | 76.10 | 75.30 | 75.30 | 74.79 | 144 |
| 03 Jan 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.29 | - |
| 02 Jan 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.19 | 100 |
| 29 Dec 2023 | 74.10 | 74.10 | 74.10 | 74.10 | 73.60 | - |
| 28 Dec 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.00 | - |
| 27 Dec 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 73.40 | - |
| 22 Dec 2023 | 73.50 | 74.40 | 73.50 | 74.40 | 73.90 | 4 |
| 21 Dec 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 73.40 | - |
| 20 Dec 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.29 | - |
| 19 Dec 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 73.70 | - |
| 18 Dec 2023 | 74.40 | 74.40 | 74.10 | 74.10 | 73.60 | 198 |
| 15 Dec 2023 | 74.00 | 74.10 | 74.00 | 74.10 | 73.60 | 100 |
| 14 Dec 2023 | 77.10 | 77.10 | 77.10 | 77.10 | 76.58 | - |
| 13 Dec 2023 | 78.10 | 78.20 | 78.10 | 78.20 | 77.67 | 20 |
| 12 Dec 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.48 | - |
| 11 Dec 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 75.98 | - |
| 08 Dec 2023 | 75.90 | 75.90 | 75.90 | 75.90 | 75.39 | - |
| 07 Dec 2023 | 75.70 | 75.70 | 75.70 | 75.70 | 75.19 | - |
| 06 Dec 2023 | 76.50 | 76.90 | 76.50 | 76.90 | 76.38 | 100 |
| 05 Dec 2023 | 76.20 | 76.30 | 76.10 | 76.30 | 75.78 | 200 |
| *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.