APA Group (PJZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:18AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.9115 | 4.9115 | 4.9115 | 4.9115 | 4.9115 | - |
| 30 Apr 2024 | 4.9505 | 4.9565 | 4.9445 | 4.9445 | 4.9445 | - |
| 29 Apr 2024 | 4.9835 | 4.9835 | 4.9815 | 4.9815 | 4.9815 | - |
| 26 Apr 2024 | 4.9370 | 4.9370 | 4.9360 | 4.9360 | 4.9360 | - |
| 25 Apr 2024 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | - |
| 24 Apr 2024 | 5.0430 | 5.0430 | 5.0430 | 5.0430 | 5.0430 | - |
| 23 Apr 2024 | 5.0410 | 5.0410 | 5.0410 | 5.0410 | 5.0410 | - |
| 22 Apr 2024 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | - |
| 19 Apr 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | - |
| 18 Apr 2024 | 4.9490 | 4.9490 | 4.9490 | 4.9490 | 4.9490 | - |
| 17 Apr 2024 | 4.8895 | 4.8895 | 4.8895 | 4.8895 | 4.8895 | - |
| 16 Apr 2024 | 4.8460 | 4.8460 | 4.8430 | 4.8430 | 4.8430 | - |
| 15 Apr 2024 | 4.9470 | 4.9470 | 4.9460 | 4.9460 | 4.9460 | - |
| 12 Apr 2024 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | - |
| 11 Apr 2024 | 4.9600 | 5.1930 | 4.9600 | 5.1930 | 5.1930 | 480 |
| 10 Apr 2024 | 5.1270 | 5.1270 | 5.1270 | 5.1270 | 5.1270 | - |
| 09 Apr 2024 | 5.0750 | 5.0750 | 5.0750 | 5.0750 | 5.0750 | - |
| 08 Apr 2024 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | - |
| 05 Apr 2024 | 5.0610 | 5.0610 | 5.0600 | 5.0600 | 5.0600 | - |
| 04 Apr 2024 | 5.0370 | 5.0380 | 5.0370 | 5.0380 | 5.0380 | - |
| 03 Apr 2024 | 4.9455 | 4.9455 | 4.9455 | 4.9455 | 4.9455 | - |
| 02 Apr 2024 | 4.9675 | 4.9790 | 4.9675 | 4.9790 | 4.9790 | - |
| 28 Mar 2024 | 4.9485 | 4.9485 | 4.9450 | 4.9450 | 4.9450 | - |
| 27 Mar 2024 | 4.8865 | 4.8865 | 4.8865 | 4.8865 | 4.8865 | - |
| 26 Mar 2024 | 4.9335 | 4.9335 | 4.9335 | 4.9335 | 4.9335 | - |
| 25 Mar 2024 | 4.8775 | 4.8775 | 4.8775 | 4.8775 | 4.8775 | - |
| 22 Mar 2024 | 4.9990 | 4.9990 | 4.8315 | 4.8330 | 4.8330 | - |
| 21 Mar 2024 | 4.9990 | 4.9990 | 4.9645 | 4.9645 | 4.9645 | - |
| 20 Mar 2024 | 4.9455 | 4.9455 | 4.9455 | 4.9455 | 4.9455 | - |
| 19 Mar 2024 | 4.9475 | 4.9475 | 4.9475 | 4.9475 | 4.9475 | - |
| 18 Mar 2024 | 4.9000 | 4.9000 | 4.8480 | 4.8480 | 4.8480 | - |
| 15 Mar 2024 | 4.8725 | 4.8725 | 4.8615 | 4.8615 | 4.8615 | - |
| 14 Mar 2024 | 4.7885 | 4.7885 | 4.7885 | 4.7885 | 4.7885 | - |
| 13 Mar 2024 | 4.7905 | 4.7905 | 4.7905 | 4.7905 | 4.7905 | - |
| 12 Mar 2024 | 4.8555 | 4.8555 | 4.8555 | 4.8555 | 4.8555 | - |
| 11 Mar 2024 | 4.8275 | 4.8275 | 4.8275 | 4.8275 | 4.8275 | - |
| 08 Mar 2024 | 4.8805 | 4.8805 | 4.8805 | 4.8805 | 4.8805 | - |
| 07 Mar 2024 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | - |
| 06 Mar 2024 | 4.7405 | 4.7405 | 4.7335 | 4.7335 | 4.7335 | - |
| 05 Mar 2024 | 4.5675 | 4.5725 | 4.5675 | 4.5725 | 4.5725 | - |
| 04 Mar 2024 | 4.8410 | 4.8410 | 4.6280 | 4.6280 | 4.6280 | 1,000 |
| 01 Mar 2024 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | - |
| 29 Feb 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 28 Feb 2024 | 4.6755 | 4.6755 | 4.6755 | 4.6755 | 4.6755 | - |
| 27 Feb 2024 | 4.6450 | 4.8735 | 4.6450 | 4.8735 | 4.8735 | 520 |
| 26 Feb 2024 | 4.7015 | 4.9300 | 4.7015 | 4.9300 | 4.9300 | 500 |
| 23 Feb 2024 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | - |
| 22 Feb 2024 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | - |
| 21 Feb 2024 | 4.8375 | 4.8405 | 4.8375 | 4.8405 | 4.8405 | - |
| 20 Feb 2024 | 4.7495 | 4.7525 | 4.7495 | 4.7525 | 4.7525 | - |
| 19 Feb 2024 | 4.7765 | 4.7795 | 4.7765 | 4.7795 | 4.7795 | - |
| 16 Feb 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | - |
| 15 Feb 2024 | 4.8605 | 4.8605 | 4.8605 | 4.8605 | 4.8605 | 210 |
| 14 Feb 2024 | 4.9555 | 4.9555 | 4.9555 | 4.9555 | 4.9555 | 2,000 |
| 13 Feb 2024 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | - |
| 12 Feb 2024 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | - |
| 09 Feb 2024 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | - |
| 08 Feb 2024 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | - |
| 07 Feb 2024 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | - |
| 06 Feb 2024 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | - |
| 05 Feb 2024 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | - |
| 02 Feb 2024 | 5.0190 | 5.0190 | 5.0190 | 5.0190 | 5.0190 | - |
| 01 Feb 2024 | 5.0070 | 5.0070 | 5.0070 | 5.0070 | 5.0070 | - |
| 31 Jan 2024 | 5.0870 | 5.0870 | 5.0870 | 5.0870 | 5.0870 | - |
| 30 Jan 2024 | 5.0190 | 5.0190 | 5.0190 | 5.0190 | 5.0190 | - |
| 29 Jan 2024 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | - |
| 26 Jan 2024 | 4.8760 | 4.8760 | 4.8695 | 4.8695 | 4.8695 | - |
| 25 Jan 2024 | 4.8445 | 4.8445 | 4.8445 | 4.8445 | 4.8445 | - |
| 24 Jan 2024 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | - |
| 23 Jan 2024 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | - |
| 22 Jan 2024 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | - |
| 19 Jan 2024 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | - |
| 18 Jan 2024 | 4.7910 | 4.7910 | 4.7910 | 4.7910 | 4.7910 | - |
| 17 Jan 2024 | 4.9275 | 4.9275 | 4.9275 | 4.9275 | 4.9275 | - |
| 16 Jan 2024 | 4.8905 | 4.8905 | 4.8905 | 4.8905 | 4.8905 | - |
| 15 Jan 2024 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | - |
| 12 Jan 2024 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | - |
| 11 Jan 2024 | 5.1320 | 5.1320 | 5.1320 | 5.1320 | 5.1320 | - |
| 10 Jan 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| 09 Jan 2024 | 5.1960 | 5.1960 | 5.1960 | 5.1960 | 5.1960 | - |
| 08 Jan 2024 | 5.1550 | 5.1550 | 5.1550 | 5.1550 | 5.1550 | - |
| 05 Jan 2024 | 5.1570 | 5.1570 | 5.1480 | 5.1480 | 5.1480 | - |
| 04 Jan 2024 | 5.1710 | 5.1710 | 5.1710 | 5.1710 | 5.1710 | - |
| 03 Jan 2024 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | - |
| 02 Jan 2024 | 5.1890 | 5.1890 | 5.1890 | 5.1890 | 5.1890 | - |
| 29 Dec 2023 | 5.1300 | 5.1890 | 5.1300 | 5.1590 | 5.1590 | - |
| 28 Dec 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| 28 Dec 2023 | 0.265 Dividend | |||||
| 27 Dec 2023 | 5.3200 | 5.3200 | 5.3100 | 5.3100 | 5.0450 | 200 |
| 22 Dec 2023 | 5.2630 | 5.2630 | 5.2630 | 5.2630 | 5.0003 | - |
| 21 Dec 2023 | 5.2780 | 5.2780 | 5.2780 | 5.2780 | 5.0146 | - |
| 20 Dec 2023 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | 5.0117 | - |
| 19 Dec 2023 | 5.2730 | 5.2730 | 5.2730 | 5.2730 | 5.0098 | - |
| 18 Dec 2023 | 5.2210 | 5.2210 | 5.2210 | 5.2210 | 4.9604 | - |
| 15 Dec 2023 | 5.2910 | 5.3420 | 5.2910 | 5.3420 | 5.0754 | - |
| 14 Dec 2023 | 5.3310 | 5.3310 | 5.3310 | 5.3310 | 5.0650 | - |
| 13 Dec 2023 | 5.1890 | 5.1890 | 5.1890 | 5.1890 | 4.9300 | - |
| 12 Dec 2023 | 5.2040 | 5.2040 | 5.2040 | 5.2040 | 4.9443 | - |
| 11 Dec 2023 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | 4.9072 | - |
| 08 Dec 2023 | 5.2160 | 5.2160 | 5.2160 | 5.2160 | 4.9557 | - |
| *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.