Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,460.35 +1,554.88 (+2.51%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
American Airlines Group Inc (A1G.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12.98 | 13.00 | 12.81 | 12.86 | 12.86 | - |
| 02 May 2024 | 12.71 | 12.95 | 12.71 | 12.93 | 12.93 | - |
| 30 Apr 2024 | 13.04 | 13.04 | 12.70 | 12.73 | 12.73 | - |
| 29 Apr 2024 | 12.92 | 13.01 | 12.83 | 12.95 | 12.95 | - |
| 26 Apr 2024 | 13.23 | 13.23 | 12.80 | 12.99 | 12.99 | 43 |
| 25 Apr 2024 | 12.96 | 13.72 | 12.69 | 12.99 | 12.99 | - |
| 24 Apr 2024 | 13.43 | 13.43 | 12.99 | 13.01 | 13.01 | - |
| 23 Apr 2024 | 13.62 | 13.82 | 13.10 | 13.44 | 13.44 | - |
| 22 Apr 2024 | 13.29 | 13.70 | 13.29 | 13.70 | 13.70 | - |
| 19 Apr 2024 | 13.05 | 13.35 | 12.85 | 13.23 | 13.23 | - |
| 18 Apr 2024 | 12.93 | 13.39 | 12.92 | 13.22 | 13.22 | - |
| 17 Apr 2024 | 12.46 | 12.85 | 12.43 | 12.77 | 12.77 | - |
| 16 Apr 2024 | 12.27 | 12.32 | 12.01 | 12.24 | 12.24 | - |
| 15 Apr 2024 | 12.40 | 12.59 | 12.21 | 12.24 | 12.24 | - |
| 12 Apr 2024 | 12.75 | 12.83 | 12.24 | 12.34 | 12.34 | - |
| 11 Apr 2024 | 12.55 | 12.76 | 12.47 | 12.70 | 12.70 | - |
| 10 Apr 2024 | 12.93 | 13.25 | 12.41 | 12.41 | 12.41 | - |
| 09 Apr 2024 | 12.82 | 12.94 | 12.81 | 12.87 | 12.87 | - |
| 08 Apr 2024 | 12.67 | 12.93 | 12.67 | 12.92 | 12.92 | - |
| 05 Apr 2024 | 12.84 | 12.85 | 12.70 | 12.70 | 12.70 | - |
| 04 Apr 2024 | 13.12 | 13.17 | 12.96 | 12.96 | 12.96 | - |
| 03 Apr 2024 | 13.29 | 13.39 | 13.00 | 13.00 | 13.00 | - |
| 02 Apr 2024 | 14.19 | 14.31 | 13.41 | 13.41 | 13.41 | 59 |
| 28 Mar 2024 | 14.08 | 14.24 | 14.03 | 14.21 | 14.21 | - |
| 27 Mar 2024 | 13.81 | 14.07 | 13.79 | 14.07 | 14.07 | - |
| 26 Mar 2024 | 13.82 | 13.86 | 13.78 | 13.80 | 13.80 | 29 |
| 25 Mar 2024 | 13.67 | 13.71 | 13.56 | 13.71 | 13.71 | - |
| 22 Mar 2024 | 13.63 | 13.70 | 13.57 | 13.70 | 13.70 | - |
| 21 Mar 2024 | 13.41 | 13.60 | 13.41 | 13.60 | 13.60 | - |
| 20 Mar 2024 | 12.99 | 13.30 | 12.85 | 13.30 | 13.30 | - |
| 19 Mar 2024 | 12.93 | 13.00 | 12.82 | 12.82 | 12.82 | - |
| 18 Mar 2024 | 12.88 | 13.01 | 12.75 | 12.96 | 12.96 | - |
| 15 Mar 2024 | 12.80 | 12.92 | 12.78 | 12.78 | 12.78 | - |
| 14 Mar 2024 | 12.83 | 12.89 | 12.72 | 12.81 | 12.81 | - |
| 13 Mar 2024 | 12.73 | 12.93 | 12.71 | 12.83 | 12.83 | 90 |
| 12 Mar 2024 | 13.47 | 13.47 | 12.72 | 12.73 | 12.73 | - |
| 11 Mar 2024 | 13.39 | 13.46 | 13.26 | 13.37 | 13.37 | - |
| 08 Mar 2024 | 13.57 | 13.77 | 13.45 | 13.45 | 13.45 | - |
| 07 Mar 2024 | 13.54 | 13.73 | 13.54 | 13.60 | 13.60 | - |
| 06 Mar 2024 | 13.50 | 13.70 | 13.46 | 13.66 | 13.66 | - |
| 05 Mar 2024 | 13.60 | 13.75 | 13.18 | 13.47 | 13.47 | - |
| 04 Mar 2024 | 14.41 | 14.74 | 13.66 | 13.66 | 13.66 | 300 |
| 01 Mar 2024 | 14.49 | 14.52 | 14.29 | 14.46 | 14.46 | - |
| 29 Feb 2024 | 14.20 | 14.57 | 14.20 | 14.51 | 14.51 | - |
| 28 Feb 2024 | 14.35 | 14.39 | 14.22 | 14.26 | 14.26 | - |
| 27 Feb 2024 | 14.05 | 14.42 | 14.01 | 14.33 | 14.33 | 22 |
| 26 Feb 2024 | 13.92 | 14.22 | 13.90 | 14.09 | 14.09 | - |
| 23 Feb 2024 | 14.02 | 14.11 | 13.91 | 13.99 | 13.99 | - |
| 22 Feb 2024 | 13.71 | 14.10 | 13.70 | 14.05 | 14.05 | 200 |
| 21 Feb 2024 | 13.53 | 13.70 | 13.47 | 13.63 | 13.63 | - |
| 20 Feb 2024 | 13.49 | 13.58 | 13.43 | 13.56 | 13.56 | - |
| 19 Feb 2024 | 13.55 | 13.85 | 13.38 | 13.55 | 13.55 | - |
| 16 Feb 2024 | 13.88 | 13.88 | 13.60 | 13.60 | 13.60 | - |
| 15 Feb 2024 | 13.91 | 14.00 | 13.79 | 13.79 | 13.79 | - |
| 14 Feb 2024 | 13.65 | 13.94 | 13.65 | 13.84 | 13.84 | - |
| 13 Feb 2024 | 13.88 | 13.92 | 13.52 | 13.60 | 13.60 | - |
| 12 Feb 2024 | 13.75 | 13.90 | 13.74 | 13.88 | 13.88 | - |
| 09 Feb 2024 | 13.87 | 14.01 | 13.69 | 13.77 | 13.77 | - |
| 08 Feb 2024 | 13.79 | 13.87 | 13.63 | 13.87 | 13.87 | - |
| 07 Feb 2024 | 13.82 | 13.88 | 13.71 | 13.81 | 13.81 | - |
| 06 Feb 2024 | 13.32 | 13.89 | 13.26 | 13.84 | 13.84 | - |
| 05 Feb 2024 | 13.47 | 13.49 | 13.23 | 13.27 | 13.27 | - |
| 02 Feb 2024 | 13.37 | 13.58 | 13.14 | 13.53 | 13.53 | - |
| 01 Feb 2024 | 13.24 | 13.32 | 12.83 | 13.19 | 13.19 | - |
| 31 Jan 2024 | 13.31 | 13.50 | 13.17 | 13.17 | 13.17 | 300 |
| 30 Jan 2024 | 13.80 | 13.80 | 13.41 | 13.41 | 13.41 | - |
| 29 Jan 2024 | 13.96 | 14.18 | 13.78 | 13.80 | 13.80 | - |
| 26 Jan 2024 | 13.99 | 14.34 | 13.91 | 13.91 | 13.91 | - |
| 25 Jan 2024 | 12.83 | 14.24 | 12.69 | 14.17 | 14.17 | - |
| 24 Jan 2024 | 13.00 | 13.04 | 12.75 | 12.81 | 12.81 | - |
| 23 Jan 2024 | 12.85 | 13.23 | 12.82 | 12.86 | 12.86 | - |
| 22 Jan 2024 | 12.58 | 12.79 | 12.47 | 12.50 | 12.50 | - |
| 19 Jan 2024 | 12.69 | 12.78 | 12.38 | 12.54 | 12.54 | - |
| 18 Jan 2024 | 11.91 | 12.70 | 11.87 | 12.70 | 12.70 | - |
| 17 Jan 2024 | 12.07 | 12.11 | 11.87 | 11.89 | 11.89 | - |
| 16 Jan 2024 | 12.10 | 12.10 | 11.84 | 12.06 | 12.06 | - |
| 15 Jan 2024 | 12.09 | 12.15 | 12.05 | 12.12 | 12.12 | - |
| 12 Jan 2024 | 13.26 | 13.29 | 12.05 | 12.05 | 12.05 | - |
| 11 Jan 2024 | 13.13 | 13.32 | 13.10 | 13.22 | 13.22 | - |
| 10 Jan 2024 | 13.14 | 13.19 | 13.02 | 13.07 | 13.07 | - |
| 09 Jan 2024 | 13.30 | 13.30 | 13.18 | 13.19 | 13.19 | - |
| 08 Jan 2024 | 12.58 | 13.36 | 12.40 | 13.31 | 13.31 | - |
| 05 Jan 2024 | 11.96 | 12.46 | 11.87 | 12.43 | 12.43 | - |
| 04 Jan 2024 | 11.90 | 12.09 | 11.87 | 11.95 | 11.95 | - |
| 03 Jan 2024 | 12.28 | 12.28 | 11.83 | 11.86 | 11.86 | - |
| 02 Jan 2024 | 12.42 | 12.54 | 12.29 | 12.29 | 12.29 | - |
| 29 Dec 2023 | 12.63 | 12.65 | 12.54 | 12.61 | 12.61 | - |
| 28 Dec 2023 | 12.63 | 12.67 | 12.55 | 12.62 | 12.62 | - |
| 27 Dec 2023 | 12.78 | 12.78 | 12.52 | 12.57 | 12.57 | - |
| 22 Dec 2023 | 13.00 | 13.10 | 12.86 | 13.01 | 13.01 | - |
| 21 Dec 2023 | 12.86 | 13.07 | 12.83 | 13.02 | 13.02 | - |
| 20 Dec 2023 | 13.07 | 13.12 | 12.85 | 12.85 | 12.85 | - |
| 19 Dec 2023 | 13.01 | 13.09 | 13.01 | 13.03 | 13.03 | 1,000 |
| 18 Dec 2023 | 13.36 | 13.38 | 12.93 | 13.02 | 13.02 | - |
| 15 Dec 2023 | 13.25 | 13.45 | 13.24 | 13.31 | 13.31 | - |
| 14 Dec 2023 | 13.07 | 13.30 | 12.95 | 13.27 | 13.27 | - |
| 13 Dec 2023 | 13.04 | 13.07 | 12.69 | 12.97 | 12.97 | - |
| 12 Dec 2023 | 12.75 | 13.11 | 12.70 | 12.97 | 12.97 | - |
| 11 Dec 2023 | 12.77 | 12.86 | 12.67 | 12.71 | 12.71 | - |
| 08 Dec 2023 | 12.87 | 13.07 | 12.76 | 12.78 | 12.78 | - |
| *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.