Yahoo

Mail

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
62,928.91
+3,890.54(+6.59%)
CMC Crypto 200
1,359.11
+82.14(+6.43%)

American Airlines Group Inc. (A1G.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

12.83

-0.04

(-0.28%)

At close: 05:35PM 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	12.87	12.97	12.77	12.83	12.83	2,983
02 May 2024	12.76	12.95	12.76	12.86	12.86	212
30 Apr 2024	13.00	13.00	12.83	12.83	12.83	2,733
29 Apr 2024	12.97	12.98	12.86	12.87	12.87	23,023
26 Apr 2024	13.10	13.15	12.82	12.82	12.82	2,004
25 Apr 2024	13.29	13.70	13.09	13.30	13.30	5,393
24 Apr 2024	13.40	13.40	13.12	13.13	13.13	683
23 Apr 2024	13.67	13.83	13.11	13.42	13.42	8,896
22 Apr 2024	13.30	13.47	13.30	13.47	13.47	3,422
19 Apr 2024	13.05	13.38	13.05	13.34	13.34	912
18 Apr 2024	12.89	13.35	12.88	13.33	13.33	8,880
17 Apr 2024	12.41	12.78	12.41	12.65	12.65	1,743
16 Apr 2024	12.24	12.24	12.14	12.21	12.21	7,439
15 Apr 2024	12.49	12.49	12.31	12.31	12.31	1,077
12 Apr 2024	12.73	12.76	12.73	12.76	12.76	1,386
11 Apr 2024	12.49	12.76	12.49	12.76	12.76	1,256
10 Apr 2024	13.06	13.29	12.89	12.91	12.91	1,226
09 Apr 2024	12.86	12.86	12.85	12.85	12.85	280
08 Apr 2024	12.71	12.96	12.71	12.93	12.93	285
05 Apr 2024	12.84	12.86	12.73	12.82	12.82	2,554
04 Apr 2024	13.13	13.14	13.10	13.12	13.12	48
03 Apr 2024	13.44	13.44	13.19	13.19	13.19	2,860
02 Apr 2024	14.35	14.35	13.46	13.49	13.49	1,560
28 Mar 2024	14.20	14.23	14.13	14.16	14.16	1,184
27 Mar 2024	13.83	13.97	13.82	13.97	13.97	1,072
26 Mar 2024	13.80	13.84	13.80	13.82	13.82	1,101
25 Mar 2024	13.58	13.68	13.58	13.68	13.68	1,242
22 Mar 2024	13.60	13.66	13.58	13.66	13.66	1,455
21 Mar 2024	13.52	13.56	13.49	13.49	13.49	34
20 Mar 2024	12.85	13.22	12.85	13.16	13.16	3,885
19 Mar 2024	12.89	12.89	12.89	12.89	12.89	-
18 Mar 2024	12.99	12.99	12.99	12.99	12.99	-
15 Mar 2024	12.89	12.89	12.81	12.84	12.84	453
14 Mar 2024	12.86	12.86	12.79	12.79	12.79	1,000
13 Mar 2024	12.77	12.88	12.71	12.88	12.88	919
12 Mar 2024	13.38	13.38	12.82	12.84	12.84	3,550
11 Mar 2024	13.36	13.36	13.36	13.36	13.36	-
08 Mar 2024	13.51	13.51	13.45	13.50	13.50	282
07 Mar 2024	13.53	13.69	13.53	13.57	13.57	57
06 Mar 2024	13.49	13.63	13.46	13.63	13.63	1,498
05 Mar 2024	13.62	13.74	13.15	13.23	13.23	6,616
04 Mar 2024	14.48	14.79	14.05	14.05	14.05	2,530
01 Mar 2024	14.50	14.56	14.28	14.28	14.28	5,651
29 Feb 2024	14.21	14.50	14.21	14.44	14.44	7,886
28 Feb 2024	14.24	14.31	14.24	14.30	14.30	90
27 Feb 2024	14.04	14.42	13.86	14.39	14.39	14,964
26 Feb 2024	13.95	14.20	13.92	14.20	14.20	635
23 Feb 2024	14.05	14.07	13.96	14.02	14.02	3,171
22 Feb 2024	13.78	14.02	13.78	14.02	14.02	815
21 Feb 2024	13.55	13.72	13.46	13.68	13.68	1,174
20 Feb 2024	13.48	13.70	13.44	13.51	13.51	780
19 Feb 2024	13.69	13.85	13.64	13.80	13.80	1,577
16 Feb 2024	13.85	13.87	13.71	13.77	13.77	643
15 Feb 2024	13.94	13.99	13.89	13.96	13.96	1,672
14 Feb 2024	13.79	13.84	13.74	13.84	13.84	380
13 Feb 2024	13.90	13.90	13.50	13.62	13.62	1,569
12 Feb 2024	13.73	13.82	13.73	13.82	13.82	2,337
09 Feb 2024	13.95	14.00	13.66	13.66	13.66	6,378
08 Feb 2024	13.80	13.89	13.63	13.63	13.63	3,590
07 Feb 2024	13.75	13.90	13.67	13.69	13.69	1,912
06 Feb 2024	13.28	13.80	13.28	13.76	13.76	2,321
05 Feb 2024	13.28	13.39	13.19	13.39	13.39	1,091
02 Feb 2024	13.19	13.57	13.13	13.57	13.57	28,295
01 Feb 2024	13.33	13.36	12.85	12.85	12.85	1,403
31 Jan 2024	13.46	13.46	13.29	13.35	13.35	3,052
30 Jan 2024	13.80	13.80	13.48	13.53	13.53	1,777
29 Jan 2024	13.72	14.23	13.46	13.84	13.84	14,265
26 Jan 2024	14.00	14.54	13.94	13.95	13.95	13,370
25 Jan 2024	12.79	14.00	12.50	13.95	13.95	16,549
24 Jan 2024	12.93	13.07	12.80	12.80	12.80	4,535
23 Jan 2024	12.84	13.21	12.78	12.97	12.97	7,063
22 Jan 2024	12.45	12.80	12.45	12.61	12.61	8,271
19 Jan 2024	12.76	12.76	12.38	12.38	12.38	2,048
18 Jan 2024	11.90	12.12	11.90	12.10	12.10	2,891
17 Jan 2024	12.05	12.14	11.93	12.00	12.00	8,199
16 Jan 2024	12.06	12.06	11.88	11.88	11.88	1,079
15 Jan 2024	12.23	12.23	12.07	12.13	12.13	3,776
12 Jan 2024	13.24	13.30	12.18	12.24	12.24	11,195
11 Jan 2024	13.12	13.26	13.06	13.17	13.17	2,817
10 Jan 2024	13.10	13.12	13.02	13.12	13.12	463
09 Jan 2024	13.20	13.33	13.10	13.33	13.33	1,193
08 Jan 2024	12.49	13.15	12.45	13.11	13.11	7,988
05 Jan 2024	11.91	12.35	11.91	12.29	12.29	858
04 Jan 2024	11.89	12.06	11.89	12.06	12.06	881
03 Jan 2024	12.24	12.24	11.86	11.92	11.92	8,368
02 Jan 2024	12.36	12.56	12.31	12.37	12.37	2,154
29 Dec 2023	12.64	12.64	12.64	12.64	12.64	-
28 Dec 2023	12.61	12.61	12.57	12.60	12.60	659
27 Dec 2023	12.79	12.80	12.52	12.61	12.61	18,050
22 Dec 2023	12.36	13.00	12.32	12.99	12.99	8,107
21 Dec 2023	12.99	13.11	12.84	13.02	13.02	1,729
20 Dec 2023	12.85	13.08	12.85	13.07	13.07	8,016
19 Dec 2023	13.06	13.06	13.06	13.06	13.06	-
18 Dec 2023	13.03	13.08	12.96	12.99	12.99	2,400
15 Dec 2023	13.37	13.45	13.28	13.30	13.30	6,315
14 Dec 2023	12.95	13.22	12.91	13.22	13.22	4,559
13 Dec 2023	13.08	13.13	12.71	12.76	12.76	3,576
12 Dec 2023	12.69	13.00	12.69	13.00	13.00	1,162
11 Dec 2023	12.80	12.88	12.71	12.72	12.72	3,011
08 Dec 2023	12.89	12.98	12.86	12.91	12.91	1,604
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD62,928.91+3,890.54(+6.59%)

CMC Crypto 2001,359.11+82.14(+6.43%)

American Airlines Group Inc. (A1G.DE)

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
62,928.91
+3,890.54(+6.59%)

CMC Crypto 200
1,359.11
+82.14(+6.43%)