UK Markets open in 25 mins
NIKKEI 225
28,029.57 +276.20 (+1.00%) HANG SENG
23,766.69 -22.24 (-0.09%) CRUDE OIL
66.22 -0.28 (-0.42%) GOLD FUTURES
1,782.10 +21.40 (+1.22%) DOW
34,580.08 -59.71 (-0.17%) BTC-GBP
38,439.13 +2,083.16 (+5.73%)
Air France-KLM SA (AFLYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2021 | - | - | - | - | - | - |
| 06 Dec 2021 | 4.1800 | 4.4900 | 4.1700 | 4.4000 | 4.4000 | 52,800 |
| 03 Dec 2021 | 4.2500 | 4.2500 | 4.1000 | 4.1500 | 4.1500 | 66,000 |
| 02 Dec 2021 | 4.2400 | 4.3400 | 4.1900 | 4.2500 | 4.2500 | 27,900 |
| 01 Dec 2021 | 4.3200 | 4.3200 | 4.0800 | 4.0800 | 4.0800 | 91,500 |
| 30 Nov 2021 | 4.2000 | 4.2800 | 4.1500 | 4.1800 | 4.1800 | 121,500 |
| 29 Nov 2021 | 4.3500 | 4.4400 | 4.2600 | 4.3500 | 4.3500 | 118,900 |
| 26 Nov 2021 | 4.4400 | 4.4400 | 4.3000 | 4.3500 | 4.3500 | 67,800 |
| 24 Nov 2021 | 4.6000 | 4.6200 | 4.5200 | 4.5700 | 4.5700 | 12,100 |
| 23 Nov 2021 | 4.5800 | 4.5800 | 4.5600 | 4.5600 | 4.5600 | 7,100 |
| 22 Nov 2021 | 4.5500 | 4.5700 | 4.5100 | 4.5300 | 4.5300 | 16,400 |
| 19 Nov 2021 | 4.6100 | 4.6200 | 4.5500 | 4.5800 | 4.5800 | 20,100 |
| 18 Nov 2021 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | 4.6500 | 13,900 |
| 17 Nov 2021 | 4.7200 | 4.7300 | 4.6800 | 4.7000 | 4.7000 | 9,700 |
| 16 Nov 2021 | 4.9200 | 4.9200 | 4.7500 | 4.7700 | 4.7700 | 28,700 |
| 15 Nov 2021 | 4.9700 | 4.9700 | 4.8600 | 4.9000 | 4.9000 | 10,600 |
| 12 Nov 2021 | 4.9700 | 4.9700 | 4.8100 | 4.8600 | 4.8600 | 15,400 |
| 11 Nov 2021 | 5.0000 | 5.0100 | 4.9700 | 4.9800 | 4.9800 | 23,500 |
| 10 Nov 2021 | 5.3000 | 5.3000 | 5.1400 | 5.1400 | 5.1400 | 10,900 |
| 09 Nov 2021 | 5.3600 | 5.4100 | 5.2900 | 5.3300 | 5.3300 | 19,100 |
| 08 Nov 2021 | 5.4500 | 5.4800 | 5.3600 | 5.3600 | 5.3600 | 36,900 |
| 05 Nov 2021 | 5.2500 | 5.4700 | 5.2000 | 5.4500 | 5.4500 | 59,000 |
| 04 Nov 2021 | 5.0100 | 5.2000 | 5.0100 | 5.2000 | 5.2000 | 19,200 |
| 03 Nov 2021 | 4.9300 | 4.9900 | 4.9100 | 4.9600 | 4.9600 | 27,800 |
| 02 Nov 2021 | 5.0200 | 5.0200 | 4.8400 | 4.9600 | 4.9600 | 15,400 |
| 01 Nov 2021 | 4.8100 | 5.0200 | 4.8100 | 5.0200 | 5.0200 | 13,500 |
| 29 Oct 2021 | 4.8400 | 4.8400 | 4.7200 | 4.7700 | 4.7700 | 53,500 |
| 28 Oct 2021 | 4.6900 | 4.6900 | 4.5600 | 4.6800 | 4.6800 | 8,600 |
| 27 Oct 2021 | 4.6600 | 4.6600 | 4.5900 | 4.6600 | 4.6600 | 12,600 |
| 26 Oct 2021 | 4.5400 | 4.6600 | 4.5400 | 4.6100 | 4.6100 | 12,000 |
| 25 Oct 2021 | 4.6000 | 4.6000 | 4.5300 | 4.5500 | 4.5500 | 10,900 |
| 22 Oct 2021 | 4.6700 | 4.6700 | 4.5600 | 4.6000 | 4.6000 | 11,400 |
| 21 Oct 2021 | 4.7200 | 4.7400 | 4.6900 | 4.7000 | 4.7000 | 10,400 |
| 20 Oct 2021 | 4.6500 | 4.7300 | 4.5800 | 4.7000 | 4.7000 | 41,300 |
| 19 Oct 2021 | 4.7600 | 4.7600 | 4.6900 | 4.7000 | 4.7000 | 97,700 |
| 18 Oct 2021 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | 4.8500 | 21,300 |
| 15 Oct 2021 | 4.7500 | 4.9500 | 4.7500 | 4.9100 | 4.9100 | 11,000 |
| 14 Oct 2021 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | 4.7500 | 4,500 |
| 13 Oct 2021 | 4.7300 | 4.7400 | 4.6600 | 4.6900 | 4.6900 | 44,400 |
| 12 Oct 2021 | 4.7900 | 4.7900 | 4.7000 | 4.7500 | 4.7500 | 5,200 |
| 11 Oct 2021 | 4.7200 | 4.8400 | 4.7200 | 4.7900 | 4.7900 | 4,600 |
| 08 Oct 2021 | 4.7100 | 4.7500 | 4.7100 | 4.7200 | 4.7200 | 9,600 |
| 07 Oct 2021 | 4.8500 | 4.8500 | 4.7000 | 4.7500 | 4.7500 | 50,100 |
| 06 Oct 2021 | 4.8500 | 4.8600 | 4.6600 | 4.7900 | 4.7900 | 33,200 |
| 05 Oct 2021 | 5.0000 | 5.0700 | 4.8900 | 5.0100 | 5.0100 | 9,600 |
| 04 Oct 2021 | 5.0200 | 5.1200 | 5.0000 | 5.0500 | 5.0500 | 18,000 |
| 01 Oct 2021 | 5.0300 | 5.0800 | 4.9700 | 5.0800 | 5.0800 | 13,900 |
| 30 Sept 2021 | 4.9700 | 4.9700 | 4.8700 | 4.9200 | 4.9200 | 35,500 |
| 29 Sept 2021 | 5.4200 | 5.4200 | 5.1600 | 5.2400 | 5.2400 | 24,200 |
| 28 Sept 2021 | 5.4900 | 5.5600 | 5.4100 | 5.4800 | 5.4800 | 48,700 |
| 27 Sept 2021 | 5.4000 | 5.5100 | 5.4000 | 5.4500 | 5.4500 | 244,800 |
| 24 Sept 2021 | 5.0900 | 5.2000 | 5.0900 | 5.1700 | 5.1700 | 42,700 |
| 23 Sept 2021 | 5.0700 | 5.0800 | 5.0600 | 5.0600 | 5.0600 | 34,800 |
| 22 Sept 2021 | 4.9600 | 5.0500 | 4.8800 | 5.0000 | 5.0000 | 24,400 |
| 21 Sept 2021 | 4.8500 | 4.9600 | 4.8100 | 4.8400 | 4.8400 | 17,100 |
| 20 Sept 2021 | 4.7400 | 4.8200 | 4.7200 | 4.7300 | 4.7300 | 76,400 |
| 17 Sept 2021 | 4.7100 | 4.7100 | 4.4700 | 4.5000 | 4.5000 | 25,600 |
| 16 Sept 2021 | 4.5100 | 4.5300 | 4.4200 | 4.4200 | 4.4200 | 60,000 |
| 15 Sept 2021 | 4.5000 | 4.5200 | 4.4500 | 4.4600 | 4.4600 | 21,600 |
| 14 Sept 2021 | 4.6600 | 4.6600 | 4.5000 | 4.5000 | 4.5000 | 3,300 |
| 13 Sept 2021 | 4.4800 | 4.5600 | 4.4800 | 4.5400 | 4.5400 | 8,700 |
| 10 Sept 2021 | 4.5300 | 4.5400 | 4.4900 | 4.5100 | 4.5100 | 5,000 |
| 09 Sept 2021 | 4.6000 | 4.6200 | 4.5000 | 4.5500 | 4.5500 | 20,000 |
| 08 Sept 2021 | 4.7000 | 4.7500 | 4.6000 | 4.7000 | 4.7000 | 7,600 |
| 07 Sept 2021 | 4.6500 | 4.6500 | 4.6000 | 4.6000 | 4.6000 | 5,800 |
| 03 Sept 2021 | 4.7700 | 4.7700 | 4.7000 | 4.7000 | 4.7000 | 3,800 |
| 02 Sept 2021 | 4.7500 | 4.8400 | 4.7100 | 4.7600 | 4.7600 | 11,000 |
| 01 Sept 2021 | 4.7500 | 4.7500 | 4.7200 | 4.7500 | 4.7500 | 5,500 |
| 31 Aug 2021 | 4.7100 | 4.7300 | 4.6800 | 4.7000 | 4.7000 | 48,700 |
| 30 Aug 2021 | 4.7700 | 4.7900 | 4.7100 | 4.7500 | 4.7500 | 15,700 |
| 27 Aug 2021 | 4.7000 | 4.7900 | 4.7000 | 4.7800 | 4.7800 | 3,000 |
| 26 Aug 2021 | 4.8000 | 4.9300 | 4.7400 | 4.7700 | 4.7700 | 5,700 |
| 25 Aug 2021 | 4.9300 | 4.9700 | 4.8500 | 4.8600 | 4.8600 | 14,100 |
| 24 Aug 2021 | 4.8000 | 4.8700 | 4.8000 | 4.8400 | 4.8400 | 8,500 |
| 23 Aug 2021 | 4.6700 | 4.6800 | 4.6000 | 4.6800 | 4.6800 | 4,400 |
| 20 Aug 2021 | 4.5600 | 4.5600 | 4.4600 | 4.4800 | 4.4800 | 44,000 |
| 19 Aug 2021 | 4.6000 | 4.6700 | 4.5600 | 4.5600 | 4.5600 | 7,300 |
| 18 Aug 2021 | 4.6000 | 4.6800 | 4.6000 | 4.6000 | 4.6000 | 23,100 |
| 17 Aug 2021 | 4.7000 | 4.7000 | 4.6000 | 4.6400 | 4.6400 | 19,100 |
| 16 Aug 2021 | 4.7400 | 4.7400 | 4.6600 | 4.7000 | 4.7000 | 6,700 |
| 13 Aug 2021 | 4.7700 | 4.7900 | 4.7700 | 4.7900 | 4.7900 | 13,500 |
| 12 Aug 2021 | 4.9400 | 4.9400 | 4.7800 | 4.8000 | 4.8000 | 16,100 |
| 11 Aug 2021 | 4.9100 | 4.9100 | 4.8200 | 4.8700 | 4.8700 | 5,500 |
| 10 Aug 2021 | 4.8000 | 4.8000 | 4.7700 | 4.7900 | 4.7900 | 9,000 |
| 09 Aug 2021 | 4.8500 | 4.8500 | 4.7600 | 4.7800 | 4.7800 | 23,200 |
| 06 Aug 2021 | 4.8300 | 4.8600 | 4.8300 | 4.8600 | 4.8600 | 7,200 |
| 05 Aug 2021 | 4.7500 | 4.9800 | 4.7500 | 4.9500 | 4.9500 | 17,300 |
| 04 Aug 2021 | 4.8600 | 4.8600 | 4.7700 | 4.7700 | 4.7700 | 40,000 |
| 03 Aug 2021 | 4.7600 | 4.8100 | 4.7600 | 4.8000 | 4.8000 | 6,400 |
| 02 Aug 2021 | 4.8400 | 4.9900 | 4.8400 | 4.8800 | 4.8800 | 7,800 |
| 30 Jul 2021 | 4.8300 | 4.8400 | 4.6700 | 4.7100 | 4.7100 | 38,200 |
| 29 Jul 2021 | 4.9000 | 4.9700 | 4.8500 | 4.9200 | 4.9200 | 68,600 |
| 28 Jul 2021 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | 4.9000 | 7,400 |
| 27 Jul 2021 | 4.8500 | 4.8500 | 4.7500 | 4.7900 | 4.7900 | 15,000 |
| 26 Jul 2021 | 4.7900 | 4.8100 | 4.6600 | 4.8100 | 4.8100 | 99,600 |
| 23 Jul 2021 | 4.6700 | 4.7500 | 4.6300 | 4.6700 | 4.6700 | 18,100 |
| 22 Jul 2021 | 4.7500 | 4.8000 | 4.6600 | 4.6600 | 4.6600 | 58,100 |
| 21 Jul 2021 | 4.6100 | 4.7200 | 4.6100 | 4.7100 | 4.7100 | 16,700 |
| 20 Jul 2021 | 4.5300 | 4.5700 | 4.5100 | 4.5500 | 4.5500 | 45,500 |
| 19 Jul 2021 | 4.4000 | 4.5500 | 4.3700 | 4.5100 | 4.5100 | 68,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
