Singapore markets close in 43 minutes

AAK AB (6AA0.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
26.28+0.62 (+2.42%)
As of 09:27AM CEST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 202425.8026.2825.8026.2826.28-
10 Jun 202425.5825.9025.5825.6625.66-
07 Jun 202425.7825.9225.7825.9225.92-
06 Jun 202425.8826.0225.8826.0226.02-
05 Jun 202425.6225.7225.6225.6625.66-
04 Jun 202425.5025.5025.3625.4825.48-
03 Jun 202425.5225.6625.3425.5025.50-
31 May 202425.2225.3825.2225.3825.38-
30 May 202424.8825.0024.8825.0025.00-
29 May 202425.0225.1425.0225.0425.04-
28 May 202425.0625.1825.0625.1825.18-
27 May 202425.0625.0624.9824.9824.98-
24 May 202424.7824.9024.7824.9024.90-
23 May 202424.9824.9824.9424.9424.94-
22 May 202424.9624.9624.9624.9624.96-
21 May 202424.5225.2024.5225.1425.14200
20 May 202424.9424.9424.7424.7424.74-
17 May 202424.1824.4824.1824.4824.48-
16 May 202424.7024.7024.4224.4224.42-
15 May 202424.6624.6624.6624.6624.66-
14 May 202424.5024.5824.5024.5824.58-
13 May 202424.8024.8024.5824.5824.58-
10 May 202424.8224.8224.6024.6024.60-
10 May 20243.7 Dividend
09 May 202424.6824.7824.6424.7821.08-
08 May 202424.1824.6624.1224.6620.98-
07 May 202424.3224.3224.1424.1820.57-
06 May 202424.3824.3824.2824.3820.74-
03 May 202424.3624.5024.3424.3820.74-
02 May 202423.9624.4623.9624.4220.77-
30 Apr 202423.9224.0223.8624.0220.43-
29 Apr 202424.0024.0023.8223.8620.30-
26 Apr 202422.6623.1622.6623.1419.68-
25 Apr 202421.1621.1621.1621.1618.00-
24 Apr 202421.7821.7821.5821.5818.36-
23 Apr 202422.3022.5022.2422.5019.14-
22 Apr 202421.7222.1221.7222.1218.82-
19 Apr 202421.4421.7621.4421.7618.51-
18 Apr 202421.8621.8621.7621.7618.51-
17 Apr 202421.4821.8421.4821.7818.53-
16 Apr 202421.6621.6621.6221.6218.39-
15 Apr 202422.0422.0421.9422.0018.72-
12 Apr 202422.4622.7422.2022.2018.89-
11 Apr 202422.1622.3622.1622.3619.02-
10 Apr 202422.2822.2822.0622.0618.77-
09 Apr 202422.5022.5022.2822.3419.00-
08 Apr 202422.1222.4822.1222.4819.12-
05 Apr 202421.9822.1021.9822.1018.80-
04 Apr 202422.1622.2222.1622.2018.89-
03 Apr 202421.9622.1021.8022.1018.80-
02 Apr 202421.7222.1621.7222.0618.77-
28 Mar 202421.8222.0221.8221.9418.66137
27 Mar 202421.4421.8821.4421.8818.61-
26 Mar 202421.4421.5021.3421.5018.29-
25 Mar 202421.5621.6221.5021.5418.32-
22 Mar 202421.4621.4621.4421.4418.24-
21 Mar 202421.9621.9621.4421.6818.44-
20 Mar 202421.4821.8021.4821.8018.54-
19 Mar 202421.2621.4821.2621.4218.22-
18 Mar 202421.2621.6221.2621.4818.27-
15 Mar 202420.7620.9020.7620.9017.78-
14 Mar 202421.0021.1621.0021.1618.00-
13 Mar 202421.0821.1821.0621.1818.02110
12 Mar 202420.3620.7620.3620.7617.66-
11 Mar 202420.1020.3620.0620.3617.32-
08 Mar 202420.2220.2220.1420.1417.13-
07 Mar 202419.9920.2619.9920.2617.23-
06 Mar 202420.0020.1620.0020.1617.15-
05 Mar 202420.1020.1620.1020.1017.10-
04 Mar 202420.1620.2620.1620.2017.18-
01 Mar 202420.3620.3620.1820.1817.17-
29 Feb 202420.3820.3820.3220.3217.29-
28 Feb 202420.4220.4220.3820.3817.34-
27 Feb 202420.6820.6820.5020.5017.44-
26 Feb 202420.6620.6620.6620.6617.58-
23 Feb 202420.9420.9420.6820.8817.76-
22 Feb 202421.1221.1220.8820.9617.8360
21 Feb 202421.0621.0821.0021.0417.90-
20 Feb 202420.9621.2220.9621.1217.97-
19 Feb 202420.8020.8020.8020.8017.69-
16 Feb 202420.8421.0020.8421.0017.86-
15 Feb 202420.9420.9420.6620.8417.73-
14 Feb 202420.6020.9220.6020.7817.68150
13 Feb 202420.9020.9020.9020.9017.78-
12 Feb 202420.6620.7420.6620.7417.64-
09 Feb 202421.0221.0220.4420.5017.44-
08 Feb 202421.2621.2620.5420.8217.71-
07 Feb 202420.7020.7020.7020.7017.61-
06 Feb 202420.4820.5020.3220.5017.44-
05 Feb 202420.4220.5020.4220.5017.44-
02 Feb 202420.8420.8420.4820.4817.42-
01 Feb 202420.7620.8220.7420.7417.64-
31 Jan 202420.5420.8220.5420.8217.71-
30 Jan 202420.4020.6220.4020.6217.54-
29 Jan 202420.2020.2620.2020.2617.23-
26 Jan 202419.8620.1419.8620.1417.13-
25 Jan 202419.8219.8819.8219.8816.91-
24 Jan 202420.0220.0219.8819.8816.91-
23 Jan 202419.9720.1419.9520.0617.06-
22 Jan 202419.9320.3619.9320.1817.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...