Air France-KLM (AFR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:34PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 9.9420 | 10.1200 | 9.9420 | 10.0400 | 10.0400 | - |
| 03 May 2024 | 9.9660 | 10.1700 | 9.9660 | 10.1100 | 10.1100 | - |
| 02 May 2024 | 9.5740 | 10.0050 | 9.5740 | 9.9320 | 9.9320 | 100 |
| 30 Apr 2024 | 10.0200 | 10.0200 | 9.5740 | 9.6720 | 9.6720 | 80 |
| 29 Apr 2024 | 9.7660 | 10.0900 | 9.7660 | 10.0900 | 10.0900 | 55 |
| 26 Apr 2024 | 9.7660 | 9.9620 | 9.7660 | 9.8600 | 9.8600 | - |
| 25 Apr 2024 | 9.9220 | 9.9740 | 9.7020 | 9.7300 | 9.7300 | - |
| 24 Apr 2024 | 10.0050 | 10.0200 | 9.8920 | 9.9080 | 9.9080 | - |
| 23 Apr 2024 | 10.1000 | 10.1000 | 9.9840 | 10.0050 | 10.0050 | 15 |
| 22 Apr 2024 | 9.9820 | 10.1800 | 9.9820 | 10.1700 | 10.1700 | 500 |
| 19 Apr 2024 | 9.6740 | 10.0300 | 9.6480 | 9.8900 | 9.8900 | - |
| 18 Apr 2024 | 9.5180 | 9.8680 | 9.5180 | 9.8200 | 9.8200 | - |
| 17 Apr 2024 | 9.3280 | 9.6100 | 9.3280 | 9.5680 | 9.5680 | - |
| 16 Apr 2024 | 9.2240 | 9.3040 | 9.1500 | 9.2600 | 9.2600 | - |
| 15 Apr 2024 | 9.4540 | 9.6560 | 9.4000 | 9.4300 | 9.4300 | 1,000 |
| 12 Apr 2024 | 9.9320 | 10.0150 | 9.6900 | 9.6900 | 9.6900 | 100 |
| 11 Apr 2024 | 10.2500 | 10.2500 | 9.8740 | 9.8900 | 9.8900 | 4,000 |
| 10 Apr 2024 | 9.9440 | 10.3100 | 9.9440 | 10.0850 | 10.0850 | - |
| 09 Apr 2024 | 10.0050 | 10.2100 | 9.9980 | 10.2050 | 10.2050 | - |
| 08 Apr 2024 | 9.5600 | 9.7320 | 9.5600 | 9.7320 | 9.7320 | - |
| 05 Apr 2024 | 9.7700 | 9.7700 | 9.5480 | 9.6000 | 9.6000 | 300 |
| 04 Apr 2024 | 9.7300 | 9.8020 | 9.6040 | 9.7700 | 9.7700 | - |
| 03 Apr 2024 | 9.9640 | 9.9640 | 9.5620 | 9.6880 | 9.6880 | - |
| 02 Apr 2024 | 10.3550 | 10.3550 | 9.8940 | 9.8940 | 9.8940 | 25 |
| 28 Mar 2024 | 10.1600 | 10.3400 | 10.1600 | 10.3000 | 10.3000 | 4,850 |
| 27 Mar 2024 | 10.0600 | 10.1800 | 10.0600 | 10.1800 | 10.1800 | - |
| 26 Mar 2024 | 9.7600 | 10.0800 | 9.7600 | 10.0800 | 10.0800 | 40 |
| 25 Mar 2024 | 9.7100 | 9.7300 | 9.6300 | 9.7300 | 9.7300 | 420 |
| 22 Mar 2024 | 9.7500 | 9.8200 | 9.7000 | 9.7300 | 9.7300 | - |
| 21 Mar 2024 | 9.5900 | 9.7900 | 9.5900 | 9.7900 | 9.7900 | - |
| 20 Mar 2024 | 9.5000 | 9.5000 | 9.4400 | 9.4700 | 9.4700 | - |
| 19 Mar 2024 | 9.7000 | 9.7000 | 9.4500 | 9.4900 | 9.4900 | 400 |
| 18 Mar 2024 | 9.6100 | 9.7800 | 9.6000 | 9.6400 | 9.6400 | 450 |
| 15 Mar 2024 | 9.7100 | 9.7300 | 9.5900 | 9.6500 | 9.6500 | 137 |
| 14 Mar 2024 | 10.0800 | 10.0800 | 9.7200 | 9.7200 | 9.7200 | 1,450 |
| 13 Mar 2024 | 10.2000 | 10.3000 | 10.0800 | 10.3000 | 10.3000 | 500 |
| 12 Mar 2024 | 10.1000 | 10.2600 | 10.0000 | 10.1400 | 10.1400 | 1,300 |
| 11 Mar 2024 | 9.7500 | 9.8700 | 9.6400 | 9.8400 | 9.8400 | 303 |
| 08 Mar 2024 | 9.8300 | 9.8700 | 9.7400 | 9.8200 | 9.8200 | - |
| 07 Mar 2024 | 9.8100 | 9.8200 | 9.6800 | 9.8200 | 9.8200 | 600 |
| 06 Mar 2024 | 9.6900 | 9.9200 | 9.6900 | 9.7300 | 9.7300 | 10 |
| 05 Mar 2024 | 9.9200 | 9.9200 | 9.5400 | 9.7000 | 9.7000 | 800 |
| 04 Mar 2024 | 10.4200 | 10.4200 | 9.9400 | 10.0200 | 10.0200 | 510 |
| 01 Mar 2024 | 10.5000 | 10.5000 | 10.2000 | 10.3200 | 10.3200 | 340 |
| 29 Feb 2024 | 11.0000 | 11.0000 | 10.3000 | 10.5000 | 10.5000 | 3,248 |
| 28 Feb 2024 | 11.6800 | 11.6800 | 11.3600 | 11.3600 | 11.3600 | 20 |
| 27 Feb 2024 | 11.3000 | 11.7400 | 11.3000 | 11.7200 | 11.7200 | 4,300 |
| 26 Feb 2024 | 11.2800 | 11.3800 | 11.2200 | 11.3200 | 11.3200 | 206 |
| 23 Feb 2024 | 11.1400 | 11.2200 | 11.0600 | 11.2200 | 11.2200 | 1,350 |
| 22 Feb 2024 | 11.1800 | 11.2600 | 11.1200 | 11.2600 | 11.2600 | - |
| 21 Feb 2024 | 10.9400 | 11.0800 | 10.9400 | 11.0600 | 11.0600 | - |
| 20 Feb 2024 | 10.9400 | 10.9800 | 10.9200 | 10.9400 | 10.9400 | - |
| 19 Feb 2024 | 11.0400 | 11.0600 | 10.9000 | 11.0200 | 11.0200 | 470 |
| 16 Feb 2024 | 11.2400 | 11.2400 | 10.9600 | 11.0200 | 11.0200 | - |
| 15 Feb 2024 | 11.1000 | 11.3600 | 11.1000 | 11.2600 | 11.2600 | 308 |
| 14 Feb 2024 | 11.0400 | 11.0800 | 11.0200 | 11.0800 | 11.0800 | - |
| 13 Feb 2024 | 11.3600 | 11.3600 | 10.9200 | 10.9600 | 10.9600 | - |
| 12 Feb 2024 | 11.3200 | 11.5800 | 11.3200 | 11.4600 | 11.4600 | - |
| 09 Feb 2024 | 11.5200 | 11.5400 | 11.3400 | 11.3400 | 11.3400 | - |
| 08 Feb 2024 | 11.5400 | 11.7200 | 11.5200 | 11.7200 | 11.7200 | - |
| 07 Feb 2024 | 11.6800 | 11.6800 | 11.3600 | 11.5000 | 11.5000 | 430 |
| 06 Feb 2024 | 11.8200 | 11.9000 | 11.7600 | 11.8800 | 11.8800 | - |
| 05 Feb 2024 | 11.9600 | 12.0800 | 11.8400 | 11.9000 | 11.9000 | - |
| 02 Feb 2024 | 11.8200 | 12.2600 | 11.8200 | 12.0800 | 12.0800 | - |
| 01 Feb 2024 | 11.9400 | 11.9800 | 11.7600 | 11.8600 | 11.8600 | - |
| 31 Jan 2024 | 11.9400 | 11.9400 | 11.8200 | 11.8200 | 11.8200 | - |
| 30 Jan 2024 | 12.1000 | 12.1600 | 12.0800 | 12.1400 | 12.1400 | - |
| 29 Jan 2024 | 12.3200 | 12.3200 | 11.9600 | 12.1200 | 12.1200 | 44 |
| 26 Jan 2024 | 12.1400 | 12.3400 | 12.1400 | 12.3000 | 12.3000 | - |
| 25 Jan 2024 | 12.2000 | 12.3400 | 12.0000 | 12.3400 | 12.3400 | - |
| 24 Jan 2024 | 11.5400 | 12.1400 | 11.5400 | 12.0800 | 12.0800 | 250 |
| 23 Jan 2024 | 11.5000 | 11.6800 | 11.4200 | 11.6200 | 11.6200 | 330 |
| 22 Jan 2024 | 11.7600 | 11.7600 | 11.5000 | 11.5400 | 11.5400 | - |
| 19 Jan 2024 | 11.7400 | 11.8000 | 11.5600 | 11.5600 | 11.5600 | 1,550 |
| 18 Jan 2024 | 11.5800 | 11.7000 | 11.5000 | 11.7000 | 11.7000 | 1,040 |
| 17 Jan 2024 | 11.6000 | 11.7000 | 11.5200 | 11.5200 | 11.5200 | 300 |
| 16 Jan 2024 | 11.9200 | 11.9200 | 11.4800 | 11.4800 | 11.4800 | - |
| 15 Jan 2024 | 11.9200 | 12.1400 | 11.9200 | 12.1400 | 12.1400 | - |
| 12 Jan 2024 | 12.3800 | 12.3800 | 11.9800 | 12.0600 | 12.0600 | - |
| 11 Jan 2024 | 12.8800 | 12.8800 | 12.3000 | 12.4000 | 12.4000 | 470 |
| 10 Jan 2024 | 13.3400 | 13.3400 | 12.6000 | 12.6000 | 12.6000 | 400 |
| 09 Jan 2024 | 13.4600 | 13.4600 | 13.2000 | 13.2600 | 13.2600 | - |
| 08 Jan 2024 | 13.1600 | 13.2800 | 12.9600 | 13.2800 | 13.2800 | 150 |
| 05 Jan 2024 | 12.9600 | 13.1400 | 12.8200 | 13.1400 | 13.1400 | - |
| 04 Jan 2024 | 12.9400 | 13.0600 | 12.9400 | 13.0400 | 13.0400 | - |
| 03 Jan 2024 | 13.4200 | 13.4200 | 12.9000 | 13.0000 | 13.0000 | 5,300 |
| 02 Jan 2024 | 13.4600 | 13.7600 | 13.4600 | 13.5000 | 13.5000 | - |
| 29 Dec 2023 | 13.5000 | 13.5800 | 13.5000 | 13.5800 | 13.5800 | - |
| 28 Dec 2023 | 13.7000 | 13.7000 | 13.4600 | 13.6200 | 13.6200 | 250 |
| 27 Dec 2023 | 13.6600 | 13.6800 | 13.6000 | 13.6600 | 13.6600 | 210 |
| 22 Dec 2023 | 13.7000 | 13.7000 | 13.5600 | 13.7000 | 13.7000 | 100 |
| 21 Dec 2023 | 13.6600 | 13.7000 | 13.6600 | 13.7000 | 13.7000 | 10 |
| 20 Dec 2023 | 13.9000 | 13.9000 | 13.7400 | 13.7400 | 13.7400 | 150 |
| 19 Dec 2023 | 13.4400 | 13.8200 | 13.4000 | 13.7800 | 13.7800 | - |
| 18 Dec 2023 | 13.4400 | 13.4400 | 13.3400 | 13.3600 | 13.3600 | - |
| 15 Dec 2023 | 13.3400 | 13.6000 | 13.3200 | 13.4800 | 13.4800 | 37 |
| 14 Dec 2023 | 12.4600 | 13.2000 | 12.4600 | 13.1400 | 13.1400 | - |
| 13 Dec 2023 | 12.4000 | 12.8000 | 12.2400 | 12.2400 | 12.2400 | - |
| 12 Dec 2023 | 12.2700 | 12.5200 | 12.1850 | 12.5050 | 12.5050 | 1,000 |
| 11 Dec 2023 | 12.4200 | 12.4200 | 12.2750 | 12.2750 | 12.2750 | - |
| *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.