UK markets open in 3 minutes
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,210.46 -10.16 (-0.05%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,419.40 -6.50 (-0.27%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,733.75 -1,091.19 (-1.95%)
Africa Oil Corp (AFZ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 4,700 |
| 21 May 2024 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | - |
| 20 May 2024 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | - |
| 17 May 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
| 16 May 2024 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | - |
| 15 May 2024 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | - |
| 14 May 2024 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | - |
| 13 May 2024 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | - |
| 10 May 2024 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | - |
| 09 May 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 08 May 2024 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
| 07 May 2024 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | - |
| 06 May 2024 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | - |
| 03 May 2024 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | - |
| 02 May 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 30 Apr 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
| 29 Apr 2024 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
| 26 Apr 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
| 25 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 24 Apr 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
| 23 Apr 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
| 22 Apr 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 19 Apr 2024 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | - |
| 18 Apr 2024 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | - |
| 17 Apr 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 16 Apr 2024 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | - |
| 15 Apr 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
| 12 Apr 2024 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
| 11 Apr 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
| 10 Apr 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | - |
| 09 Apr 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
| 08 Apr 2024 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | - |
| 05 Apr 2024 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | - |
| 04 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 03 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 02 Apr 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | - |
| 28 Mar 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
| 27 Mar 2024 | 1.5645 | 1.5645 | 1.5645 | 1.5645 | 1.5645 | - |
| 26 Mar 2024 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | - |
| 25 Mar 2024 | 1.5335 | 1.5335 | 1.5335 | 1.5335 | 1.5335 | - |
| 22 Mar 2024 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | - |
| 21 Mar 2024 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | - |
| 20 Mar 2024 | 1.5155 | 1.5155 | 1.5155 | 1.5155 | 1.5155 | - |
| 19 Mar 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | - |
| 18 Mar 2024 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | - |
| 15 Mar 2024 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | - |
| 14 Mar 2024 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | - |
| 13 Mar 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
| 12 Mar 2024 | 1.4195 | 1.4195 | 1.4195 | 1.4195 | 1.4195 | - |
| 11 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 08 Mar 2024 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | - |
| 07 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 07 Mar 2024 | 0.025 Dividend | |||||
| 06 Mar 2024 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.3920 | - |
| 05 Mar 2024 | 1.4370 | 1.4370 | 1.4370 | 1.4370 | 1.4116 | - |
| 04 Mar 2024 | 1.4370 | 1.4370 | 1.4370 | 1.4370 | 1.4116 | - |
| 01 Mar 2024 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.3763 | - |
| 29 Feb 2024 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.4018 | - |
| 28 Feb 2024 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3665 | - |
| 27 Feb 2024 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.5069 | - |
| 26 Feb 2024 | 1.5425 | 1.5425 | 1.5425 | 1.5425 | 1.5153 | - |
| 23 Feb 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5251 | - |
| 22 Feb 2024 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | 1.5060 | - |
| 21 Feb 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5030 | - |
| 20 Feb 2024 | 1.5735 | 1.5735 | 1.5735 | 1.5735 | 1.5457 | - |
| 19 Feb 2024 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5443 | - |
| 16 Feb 2024 | 1.5695 | 1.5695 | 1.5695 | 1.5695 | 1.5418 | - |
| 15 Feb 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5187 | - |
| 14 Feb 2024 | 1.5145 | 1.5145 | 1.5145 | 1.5145 | 1.4878 | - |
| 13 Feb 2024 | 1.5685 | 1.5685 | 1.5685 | 1.5685 | 1.5408 | - |
| 12 Feb 2024 | 1.5405 | 1.5405 | 1.5405 | 1.5405 | 1.5133 | - |
| 09 Feb 2024 | 1.5795 | 1.5795 | 1.5795 | 1.5795 | 1.5516 | - |
| 08 Feb 2024 | 1.5915 | 1.5915 | 1.5915 | 1.5915 | 1.5634 | - |
| 07 Feb 2024 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | 1.6563 | - |
| 06 Feb 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6651 | - |
| 05 Feb 2024 | 1.6565 | 1.6565 | 1.6565 | 1.6565 | 1.6273 | - |
| 02 Feb 2024 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | 1.6828 | - |
| 01 Feb 2024 | 1.7195 | 1.7195 | 1.7195 | 1.7195 | 1.6892 | - |
| 31 Jan 2024 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | 1.7324 | - |
| 30 Jan 2024 | 1.7975 | 1.7975 | 1.7975 | 1.7975 | 1.7658 | - |
| 29 Jan 2024 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7565 | - |
| 26 Jan 2024 | 1.7595 | 1.7595 | 1.7595 | 1.7595 | 1.7285 | - |
| 25 Jan 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.6946 | - |
| 24 Jan 2024 | 1.7265 | 1.7265 | 1.7265 | 1.7265 | 1.6960 | - |
| 23 Jan 2024 | 1.7205 | 1.7205 | 1.7205 | 1.7205 | 1.6901 | - |
| 22 Jan 2024 | 1.7065 | 1.7065 | 1.7065 | 1.7065 | 1.6764 | - |
| 19 Jan 2024 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1.6631 | - |
| 18 Jan 2024 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | 1.6592 | - |
| 17 Jan 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7064 | - |
| 16 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7486 | - |
| 15 Jan 2024 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.6877 | - |
| 12 Jan 2024 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.6877 | - |
| 11 Jan 2024 | 1.7195 | 1.7195 | 1.7195 | 1.7195 | 1.6892 | - |
| 10 Jan 2024 | 1.6245 | 1.6245 | 1.6245 | 1.6245 | 1.5958 | - |
| 09 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5914 | - |
| 08 Jan 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6346 | - |
| 05 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6307 | - |
| 04 Jan 2024 | 1.6765 | 1.6765 | 1.6765 | 1.6765 | 1.6469 | - |
| 03 Jan 2024 | 1.6985 | 1.6985 | 1.6985 | 1.6985 | 1.6685 | - |
| 02 Jan 2024 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | 1.6376 | - |
| *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.