Aluflexpack AG (AFPZ.XC)
Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
At close: 09:27AM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 27 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 26 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 25 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 24 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 21 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 20 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 19 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 18 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 17 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 14 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 13 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 100 |
| 12 Jun 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 11 Jun 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 60 |
| 10 Jun 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 07 Jun 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 119 |
| 06 Jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 109 |
| 05 Jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 04 Jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 21 |
| 03 Jun 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 31 May 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 30 May 2024 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 242 |
| 29 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 117 |
| 28 May 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 61 |
| 24 May 2024 | 15.05 | 15.10 | 15.05 | 15.10 | 15.10 | 231 |
| 23 May 2024 | 15.18 | 15.18 | 15.00 | 15.15 | 15.15 | 5,209 |
| 22 May 2024 | 15.30 | 15.35 | 15.20 | 15.20 | 15.20 | 2,659 |
| 21 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 118 |
| 20 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 17 May 2024 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | 3,648 |
| 16 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 31 |
| 15 May 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 233 |
| 14 May 2024 | 14.80 | 14.95 | 14.80 | 14.95 | 14.95 | 1,167 |
| 13 May 2024 | 14.85 | 14.85 | 14.82 | 14.82 | 14.82 | 285 |
| 10 May 2024 | 14.88 | 14.90 | 14.85 | 14.85 | 14.85 | 442 |
| 09 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 08 May 2024 | 14.80 | 14.80 | 14.77 | 14.80 | 14.80 | 420 |
| 07 May 2024 | 14.75 | 14.80 | 14.75 | 14.80 | 14.80 | 234 |
| 03 May 2024 | 14.82 | 14.82 | 14.75 | 14.80 | 14.80 | 217 |
| 02 May 2024 | 14.73 | 15.00 | 14.73 | 14.85 | 14.85 | 1,599 |
| 01 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 30 Apr 2024 | 14.63 | 14.73 | 14.60 | 14.73 | 14.73 | 709 |
| 29 Apr 2024 | 14.80 | 14.85 | 14.65 | 14.68 | 14.68 | 1,003 |
| 26 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 31 |
| 25 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 24 Apr 2024 | 14.73 | 14.75 | 14.73 | 14.75 | 14.75 | 987 |
| 23 Apr 2024 | 14.65 | 14.65 | 14.55 | 14.60 | 14.60 | 1,280 |
| 22 Apr 2024 | 14.70 | 14.75 | 14.70 | 14.70 | 14.70 | 1,201 |
| 19 Apr 2024 | 14.75 | 14.82 | 14.73 | 14.80 | 14.80 | 2,723 |
| 18 Apr 2024 | 14.70 | 14.80 | 14.70 | 14.75 | 14.75 | 1,220 |
| 17 Apr 2024 | 14.95 | 14.95 | 14.85 | 14.85 | 14.85 | 2,251 |
| 16 Apr 2024 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 945 |
| 15 Apr 2024 | 14.90 | 14.95 | 14.88 | 14.93 | 14.93 | 1,225 |
| 12 Apr 2024 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | 1,748 |
| 11 Apr 2024 | 15.05 | 15.07 | 14.95 | 15.00 | 15.00 | 727 |
| 10 Apr 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 759 |
| 09 Apr 2024 | 14.95 | 15.05 | 14.90 | 15.05 | 15.05 | 717 |
| 08 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 120 |
| 05 Apr 2024 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | 1,478 |
| 04 Apr 2024 | 15.07 | 15.07 | 15.02 | 15.02 | 15.02 | 474 |
| 03 Apr 2024 | 14.85 | 14.90 | 14.80 | 14.90 | 14.90 | 294 |
| 02 Apr 2024 | 15.32 | 15.32 | 14.80 | 14.80 | 14.80 | 643 |
| 28 Mar 2024 | 14.79 | 15.06 | 14.79 | 14.94 | 14.94 | 534 |
| 27 Mar 2024 | 14.58 | 14.68 | 14.58 | 14.68 | 14.68 | 370 |
| 26 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 10,000 |
| 25 Mar 2024 | 14.60 | 14.60 | 14.53 | 14.53 | 14.53 | 860 |
| 22 Mar 2024 | 14.58 | 14.58 | 14.57 | 14.57 | 14.57 | 65 |
| 21 Mar 2024 | 14.50 | 14.56 | 14.48 | 14.48 | 14.48 | 354 |
| 20 Mar 2024 | 14.53 | 14.54 | 14.50 | 14.54 | 14.54 | 1,395 |
| 19 Mar 2024 | 14.58 | 14.58 | 14.50 | 14.50 | 14.50 | 306 |
| 18 Mar 2024 | 14.53 | 14.60 | 14.53 | 14.58 | 14.58 | 2,350 |
| 15 Mar 2024 | 14.52 | 14.52 | 14.50 | 14.52 | 14.52 | 175 |
| 14 Mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 13 Mar 2024 | 14.62 | 14.62 | 14.58 | 14.58 | 14.58 | 1,465 |
| 12 Mar 2024 | 14.50 | 14.61 | 14.50 | 14.61 | 14.61 | 130 |
| 11 Mar 2024 | 14.54 | 14.62 | 14.52 | 14.62 | 14.62 | 4,049 |
| 08 Mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 146 |
| 07 Mar 2024 | 14.34 | 14.42 | 14.34 | 14.42 | 14.42 | 81 |
| 06 Mar 2024 | 14.40 | 14.48 | 14.40 | 14.48 | 14.48 | 3,875 |
| 05 Mar 2024 | 14.38 | 14.40 | 14.36 | 14.36 | 14.36 | 470 |
| 04 Mar 2024 | 14.28 | 14.40 | 14.28 | 14.32 | 14.32 | 971 |
| 01 Mar 2024 | 14.40 | 14.40 | 14.38 | 14.38 | 14.38 | 454 |
| 29 Feb 2024 | 14.46 | 14.46 | 14.40 | 14.41 | 14.41 | 993 |
| 28 Feb 2024 | 14.40 | 14.44 | 14.40 | 14.40 | 14.40 | 710 |
| 27 Feb 2024 | 14.46 | 14.52 | 14.40 | 14.50 | 14.50 | 6,154 |
| 26 Feb 2024 | 14.40 | 14.48 | 14.40 | 14.48 | 14.48 | 1,748 |
| 23 Feb 2024 | 14.60 | 14.60 | 14.46 | 14.46 | 14.46 | 940 |
| 22 Feb 2024 | 14.44 | 14.50 | 14.36 | 14.36 | 14.36 | 1,177 |
| 21 Feb 2024 | 14.68 | 14.68 | 14.46 | 14.51 | 14.51 | 683 |
| 20 Feb 2024 | 14.38 | 14.62 | 14.30 | 14.60 | 14.60 | 805 |
| 19 Feb 2024 | 14.14 | 14.50 | 14.14 | 14.26 | 14.26 | 886 |
| 16 Feb 2024 | 14.50 | 14.50 | 14.13 | 14.13 | 14.13 | 1,771 |
| 15 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 722 |
| 14 Feb 2024 | 8.33 | 8.55 | 8.33 | 8.51 | 8.51 | 3,132 |
| 13 Feb 2024 | 8.05 | 8.40 | 8.05 | 8.25 | 8.25 | 2,073 |
| 12 Feb 2024 | 7.74 | 8.11 | 7.74 | 7.83 | 7.83 | 1,864 |
| 09 Feb 2024 | 7.51 | 7.51 | 7.44 | 7.44 | 7.44 | 545 |
| 08 Feb 2024 | 7.47 | 7.50 | 7.43 | 7.49 | 7.49 | 1,251 |
| 07 Feb 2024 | 7.60 | 7.70 | 7.55 | 7.55 | 7.55 | 3,538 |
| 06 Feb 2024 | 7.74 | 7.74 | 7.63 | 7.63 | 7.63 | 101 |
| *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.