UK markets close in 6 hours 7 minutes

APA Group (PJZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
6.77+0.06 (+0.92%)
As of 08:07AM CET. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20236.776.776.776.776.77-
31 Jan 2023------
30 Jan 20236.826.826.816.816.81-
27 Jan 20236.806.806.806.806.80-
26 Jan 20236.906.906.906.906.90-
25 Jan 20236.916.916.916.916.91-
24 Jan 20236.776.776.776.776.77-
23 Jan 20236.656.656.656.656.65-
20 Jan 20236.626.626.626.626.62-
19 Jan 20236.626.636.626.636.63-
18 Jan 20236.626.626.626.626.62-
17 Jan 20236.586.606.586.606.60-
16 Jan 20236.626.626.626.626.62-
13 Jan 20236.606.606.606.606.60-
12 Jan 20236.656.656.656.656.65-
11 Jan 20236.626.626.626.626.62-
10 Jan 20236.576.576.576.576.57-
09 Jan 20236.756.756.756.756.75-
06 Jan 20236.666.726.666.726.7230
05 Jan 20236.716.716.716.716.71-
04 Jan 20236.726.726.726.726.72-
03 Jan 20236.656.656.656.656.65-
02 Jan 20236.576.576.576.576.57-
30 Dec 20226.576.576.576.576.57-
29 Dec 20226.666.816.666.816.81100
29 Dec 20220.26 Dividend
28 Dec 20227.007.007.007.006.74-
27 Dec 20226.946.946.946.946.68-
23 Dec 20226.876.906.876.906.64-
22 Dec 20226.966.966.966.966.70-
21 Dec 20226.786.806.786.806.55-
20 Dec 20226.606.606.606.606.36-
19 Dec 20226.676.716.676.716.46-
16 Dec 20226.676.676.676.676.42-
15 Dec 20226.926.926.856.856.59-
14 Dec 20227.037.037.037.036.77-
13 Dec 20226.866.946.866.946.69-
12 Dec 20226.876.876.876.876.62-
09 Dec 20226.856.906.856.906.64-
08 Dec 20226.936.936.936.936.67-
07 Dec 20226.896.896.896.896.63-
06 Dec 20227.037.037.037.036.77-
05 Dec 20227.057.057.057.056.78-
02 Dec 20227.407.407.407.407.12334
01 Dec 20227.247.247.247.246.97-
30 Nov 20227.157.157.157.156.88-
29 Nov 20227.107.107.107.106.84-
28 Nov 20227.227.227.227.226.95-
25 Nov 20227.267.267.267.266.99-
24 Nov 20227.147.147.147.146.88-
23 Nov 20227.087.087.087.086.81-
22 Nov 20227.127.127.127.126.85-
21 Nov 20227.147.147.147.146.88-
18 Nov 20227.037.037.037.036.77-
17 Nov 20226.946.946.946.946.68-
16 Nov 20226.816.816.816.816.56-
15 Nov 20226.996.996.956.956.69-
14 Nov 20226.956.956.956.956.69-
11 Nov 20226.996.996.986.986.72-
10 Nov 20226.856.856.856.856.60-
09 Nov 20226.796.796.796.796.54-
08 Nov 20226.866.906.866.906.64-
07 Nov 20226.726.726.726.726.48-
04 Nov 20226.686.686.686.686.43-
03 Nov 20226.616.616.616.616.37-
02 Nov 20226.776.776.776.776.52-
01 Nov 20226.726.726.726.726.47-
31 Oct 20226.656.656.656.656.41-
28 Oct 20226.596.596.596.596.35-
27 Oct 20226.436.436.436.436.19-
26 Oct 20226.476.476.476.476.23-
25 Oct 20226.226.226.226.225.99-
24 Oct 20226.236.236.236.236.00-
21 Oct 20226.066.106.066.085.85-
20 Oct 20226.086.086.086.085.85-
19 Oct 20226.216.216.216.215.98-
18 Oct 20226.016.026.016.025.79-
17 Oct 20225.995.995.995.995.77-
14 Oct 20226.056.056.056.055.82-
13 Oct 20225.875.875.875.875.65-
12 Oct 20225.875.875.875.875.65-
11 Oct 20226.046.046.046.045.82-
10 Oct 20226.046.046.046.045.81-
07 Oct 20226.356.356.356.356.11-
06 Oct 20226.386.386.386.386.14-
05 Oct 20226.316.316.316.316.08-
04 Oct 20226.366.366.366.366.12-
03 Oct 20226.266.266.266.266.02-
30 Sept 20226.246.246.246.246.01-
29 Sept 20226.486.486.486.486.24-
28 Sept 20226.466.466.466.466.22-
27 Sept 20226.426.426.426.426.18-
26 Sept 20226.576.576.576.576.33-
23 Sept 20226.576.576.576.576.32-
22 Sept 20226.746.746.746.746.49-
21 Sept 20226.746.746.746.746.49-
20 Sept 20226.846.846.846.846.59-
19 Sept 20226.876.876.876.876.62-
16 Sept 20226.956.956.956.956.69-
15 Sept 20227.097.097.097.096.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...