UK markets closed

APA Group (PJZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
4.9450+0.0585 (+1.20%)
At close: 10:34AM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.94854.94854.94504.94504.9450-
27 Mar 20244.88654.88654.88654.88654.8865-
26 Mar 20244.93354.93354.93354.93354.9335-
25 Mar 20244.87754.87754.87754.87754.8775-
22 Mar 20244.99904.99904.83154.83304.8330-
21 Mar 20244.99904.99904.96454.96454.9645-
20 Mar 20244.94554.94554.94554.94554.9455-
19 Mar 20244.94754.94754.94754.94754.9475-
18 Mar 20244.90004.90004.84804.84804.8480-
15 Mar 20244.87254.87254.86154.86154.8615-
14 Mar 20244.78854.78854.78854.78854.7885-
13 Mar 20244.79054.79054.79054.79054.7905-
12 Mar 20244.85554.85554.85554.85554.8555-
11 Mar 20244.82754.82754.82754.82754.8275-
08 Mar 20244.88054.88054.88054.88054.8805-
07 Mar 20244.73404.73404.73404.73404.7340-
06 Mar 20244.74054.74054.73354.73354.7335-
05 Mar 20244.56754.57254.56754.57254.5725-
04 Mar 20244.84104.84104.62804.62804.62801,000
01 Mar 20244.69904.69904.69904.69904.6990-
29 Feb 20244.61004.61004.61004.61004.6100-
28 Feb 20244.67554.67554.67554.67554.6755-
27 Feb 20244.64504.87354.64504.87354.8735520
26 Feb 20244.70154.93004.70154.93004.9300500
23 Feb 20244.83804.83804.83804.83804.8380-
22 Feb 20244.90904.90904.90904.90904.9090-
21 Feb 20244.83754.84054.83754.84054.8405-
20 Feb 20244.74954.75254.74954.75254.7525-
19 Feb 20244.77654.77954.77654.77954.7795-
16 Feb 20244.80104.80104.80104.80104.8010-
15 Feb 20244.86054.86054.86054.86054.8605210
14 Feb 20244.95554.95554.95554.95554.95552,000
13 Feb 20244.98554.98554.98554.98554.9855-
12 Feb 20244.98554.98554.98554.98554.9855-
09 Feb 20244.98554.98554.98554.98554.9855-
08 Feb 20244.98554.98554.98554.98554.9855-
07 Feb 20244.98554.98554.98554.98554.9855-
06 Feb 20244.98554.98554.98554.98554.9855-
05 Feb 20244.98554.98554.98554.98554.9855-
02 Feb 20245.01905.01905.01905.01905.0190-
01 Feb 20245.00705.00705.00705.00705.0070-
31 Jan 20245.08705.08705.08705.08705.0870-
30 Jan 20245.01905.01905.01905.01905.0190-
29 Jan 20244.98554.98554.98554.98554.9855-
26 Jan 20244.87604.87604.86954.86954.8695-
25 Jan 20244.84454.84454.84454.84454.8445-
24 Jan 20244.88104.88104.88104.88104.8810-
23 Jan 20244.89704.89704.89704.89704.8970-
22 Jan 20244.86704.86704.86704.86704.8670-
19 Jan 20244.78404.78404.78404.78404.7840-
18 Jan 20244.79104.79104.79104.79104.7910-
17 Jan 20244.92754.92754.92754.92754.9275-
16 Jan 20244.89054.89054.89054.89054.8905-
15 Jan 20245.00305.00305.00305.00305.0030-
12 Jan 20245.00305.00305.00305.00305.0030-
11 Jan 20245.13205.13205.13205.13205.1320-
10 Jan 20245.12505.12505.12505.12505.1250-
09 Jan 20245.19605.19605.19605.19605.1960-
08 Jan 20245.15505.15505.15505.15505.1550-
05 Jan 20245.15705.15705.14805.14805.1480-
04 Jan 20245.17105.17105.17105.17105.1710-
03 Jan 20245.11705.11705.11705.11705.1170-
02 Jan 20245.18905.18905.18905.18905.1890-
29 Dec 20235.13005.18905.13005.15905.1590-
28 Dec 20235.13005.13005.13005.13005.1300-
28 Dec 20230.265 Dividend
27 Dec 20235.32005.32005.31005.31005.0450200
22 Dec 20235.26305.26305.26305.26305.0003-
21 Dec 20235.27805.27805.27805.27805.0146-
20 Dec 20235.27505.27505.27505.27505.0117-
19 Dec 20235.27305.27305.27305.27305.0098-
18 Dec 20235.22105.22105.22105.22104.9604-
15 Dec 20235.29105.34205.29105.34205.0754-
14 Dec 20235.33105.33105.33105.33105.0650-
13 Dec 20235.18905.18905.18905.18904.9300-
12 Dec 20235.20405.20405.20405.20404.9443-
11 Dec 20235.16505.16505.16505.16504.9072-
08 Dec 20235.21605.21605.21605.21604.9557-
07 Dec 20235.19805.19805.19805.19804.9386-
06 Dec 20235.16405.16405.16405.16404.9063-
05 Dec 20235.06605.06605.06605.06604.8132-
04 Dec 20235.12305.12305.12305.12304.8673-
01 Dec 20235.08605.08605.08605.08604.8322-
30 Nov 20235.04605.04605.04605.04604.7942-
29 Nov 20234.98704.98704.98704.98704.7381-
28 Nov 20234.90455.00804.90455.00804.7581-
27 Nov 20234.90454.90454.90454.90454.6597-
24 Nov 20234.96854.96854.96854.96854.7205-
23 Nov 20234.91204.91204.91104.91104.6659-
22 Nov 20234.88454.88454.88454.88454.6407-
21 Nov 20234.84754.84754.84754.84754.6056-
20 Nov 20234.86554.86554.86554.86554.6227-
17 Nov 20234.87254.87254.87254.87254.6293-
16 Nov 20234.91204.91204.91204.91204.6669-
15 Nov 20235.00105.00105.00105.00104.7514-
14 Nov 20234.84954.84954.84954.84954.6075-
13 Nov 20234.81754.81754.81754.81754.5771-
10 Nov 20234.85404.85404.85404.85404.6118-
09 Nov 20234.91104.91104.91104.91104.6659-
08 Nov 20234.96004.96004.96004.96004.7125-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...