Singapore markets close in 3 hours 19 minutes
Straits Times Index
3,343.11 -5.76 (-0.17%) Nikkei
38,844.39 -78.61 (-0.20%) Hang Seng
18,481.19 +78.19 (+0.42%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
69,018.83 +359.40 (+0.52%) CMC Crypto 200
1,447.32 -20.62 (-1.40%)
American Airlines Group Inc (A1G.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 10.59 | 10.81 | 10.59 | 10.60 | 10.60 | - |
| 31 May 2024 | 10.52 | 10.59 | 10.44 | 10.45 | 10.45 | - |
| 30 May 2024 | 10.84 | 10.84 | 10.50 | 10.50 | 10.50 | - |
| 29 May 2024 | 11.46 | 11.60 | 10.51 | 10.51 | 10.51 | - |
| 28 May 2024 | 12.87 | 12.87 | 12.50 | 12.50 | 12.50 | - |
| 27 May 2024 | 12.75 | 12.79 | 12.75 | 12.75 | 12.75 | - |
| 24 May 2024 | 12.69 | 12.77 | 12.59 | 12.59 | 12.59 | - |
| 23 May 2024 | 13.03 | 13.03 | 12.81 | 12.81 | 12.81 | - |
| 22 May 2024 | 12.91 | 13.08 | 12.91 | 13.01 | 13.01 | - |
| 21 May 2024 | 13.22 | 13.33 | 13.06 | 13.06 | 13.06 | - |
| 20 May 2024 | 13.42 | 13.57 | 13.26 | 13.26 | 13.26 | - |
| 17 May 2024 | 13.48 | 13.69 | 13.48 | 13.67 | 13.67 | - |
| 16 May 2024 | 13.64 | 13.75 | 13.54 | 13.60 | 13.60 | - |
| 15 May 2024 | 13.88 | 14.05 | 13.72 | 13.72 | 13.72 | - |
| 14 May 2024 | 13.71 | 14.11 | 13.71 | 13.98 | 13.98 | - |
| 13 May 2024 | 13.31 | 13.82 | 13.31 | 13.75 | 13.75 | - |
| 10 May 2024 | 13.31 | 13.45 | 13.30 | 13.32 | 13.32 | - |
| 09 May 2024 | 13.23 | 13.53 | 13.23 | 13.53 | 13.53 | - |
| 08 May 2024 | 13.12 | 13.40 | 13.12 | 13.40 | 13.40 | - |
| 07 May 2024 | 13.42 | 13.50 | 13.22 | 13.22 | 13.22 | - |
| 06 May 2024 | 12.70 | 13.46 | 12.70 | 13.46 | 13.46 | - |
| 03 May 2024 | 12.85 | 12.91 | 12.78 | 12.78 | 12.78 | - |
| 02 May 2024 | 12.56 | 12.90 | 12.56 | 12.90 | 12.90 | - |
| 30 Apr 2024 | 12.90 | 12.93 | 12.66 | 12.66 | 12.66 | - |
| 29 Apr 2024 | 12.79 | 12.96 | 12.79 | 12.83 | 12.83 | 15 |
| 26 Apr 2024 | 13.15 | 13.15 | 12.80 | 12.90 | 12.90 | - |
| 25 Apr 2024 | 12.82 | 13.23 | 12.82 | 12.89 | 12.89 | - |
| 24 Apr 2024 | 13.29 | 13.30 | 12.99 | 12.99 | 12.99 | - |
| 23 Apr 2024 | 13.51 | 13.66 | 13.19 | 13.40 | 13.40 | - |
| 22 Apr 2024 | 13.15 | 13.63 | 13.15 | 13.63 | 13.63 | - |
| 19 Apr 2024 | 12.91 | 13.29 | 12.91 | 13.26 | 13.26 | - |
| 18 Apr 2024 | 12.92 | 13.30 | 12.92 | 13.24 | 13.24 | - |
| 17 Apr 2024 | 12.33 | 12.77 | 12.33 | 12.77 | 12.77 | - |
| 16 Apr 2024 | 12.34 | 12.34 | 12.05 | 12.25 | 12.25 | - |
| 15 Apr 2024 | 12.27 | 12.43 | 12.16 | 12.16 | 12.16 | - |
| 12 Apr 2024 | 12.60 | 12.75 | 12.25 | 12.25 | 12.25 | - |
| 11 Apr 2024 | 12.41 | 12.68 | 12.41 | 12.68 | 12.68 | - |
| 10 Apr 2024 | 12.78 | 13.05 | 12.63 | 12.63 | 12.63 | - |
| 09 Apr 2024 | 12.68 | 12.90 | 12.68 | 12.90 | 12.90 | - |
| 08 Apr 2024 | 12.54 | 12.89 | 12.54 | 12.89 | 12.89 | - |
| 05 Apr 2024 | 12.71 | 12.80 | 12.71 | 12.72 | 12.72 | - |
| 04 Apr 2024 | 12.97 | 13.14 | 12.97 | 13.05 | 13.05 | - |
| 03 Apr 2024 | 13.14 | 13.33 | 12.97 | 12.97 | 12.97 | - |
| 02 Apr 2024 | 14.10 | 14.23 | 13.44 | 13.44 | 13.44 | - |
| 28 Mar 2024 | 13.93 | 14.17 | 13.93 | 14.17 | 14.17 | - |
| 27 Mar 2024 | 13.65 | 14.04 | 13.65 | 14.04 | 14.04 | - |
| 26 Mar 2024 | 13.67 | 13.83 | 13.67 | 13.81 | 13.81 | - |
| 25 Mar 2024 | 13.52 | 13.68 | 13.52 | 13.67 | 13.67 | - |
| 22 Mar 2024 | 13.48 | 13.64 | 13.48 | 13.64 | 13.64 | - |
| 21 Mar 2024 | 13.30 | 13.55 | 13.30 | 13.55 | 13.55 | - |
| 20 Mar 2024 | 12.91 | 13.21 | 12.88 | 13.20 | 13.20 | - |
| 19 Mar 2024 | 12.78 | 12.97 | 12.78 | 12.81 | 12.81 | - |
| 18 Mar 2024 | 12.74 | 12.96 | 12.74 | 12.96 | 12.96 | - |
| 15 Mar 2024 | 12.65 | 12.83 | 12.65 | 12.77 | 12.77 | - |
| 14 Mar 2024 | 12.69 | 12.82 | 12.69 | 12.79 | 12.79 | - |
| 13 Mar 2024 | 12.59 | 12.85 | 12.59 | 12.80 | 12.80 | - |
| 12 Mar 2024 | 13.32 | 13.39 | 12.70 | 12.70 | 12.70 | - |
| 11 Mar 2024 | 13.26 | 13.37 | 13.26 | 13.29 | 13.29 | - |
| 08 Mar 2024 | 13.41 | 13.60 | 13.41 | 13.49 | 13.49 | - |
| 07 Mar 2024 | 13.40 | 13.66 | 13.40 | 13.62 | 13.62 | - |
| 06 Mar 2024 | 13.35 | 13.64 | 13.35 | 13.64 | 13.64 | - |
| 05 Mar 2024 | 13.45 | 13.63 | 13.18 | 13.42 | 13.42 | 28 |
| 04 Mar 2024 | 14.13 | 14.67 | 13.73 | 13.73 | 13.73 | - |
| 01 Mar 2024 | 14.40 | 14.46 | 14.26 | 14.26 | 14.26 | - |
| 29 Feb 2024 | 14.04 | 14.51 | 14.04 | 14.48 | 14.48 | 300 |
| 28 Feb 2024 | 14.19 | 14.33 | 14.19 | 14.26 | 14.26 | - |
| 27 Feb 2024 | 13.90 | 14.37 | 13.90 | 14.27 | 14.27 | - |
| 26 Feb 2024 | 13.78 | 14.21 | 13.78 | 14.07 | 14.07 | - |
| 23 Feb 2024 | 13.86 | 14.05 | 13.86 | 14.05 | 14.05 | - |
| 22 Feb 2024 | 13.59 | 14.05 | 13.35 | 14.05 | 14.05 | - |
| 21 Feb 2024 | 13.38 | 13.68 | 13.38 | 13.68 | 13.68 | - |
| 20 Feb 2024 | 13.33 | 13.53 | 13.33 | 13.47 | 13.47 | - |
| 19 Feb 2024 | 13.42 | 13.70 | 13.30 | 13.39 | 13.39 | - |
| 16 Feb 2024 | 13.73 | 13.82 | 13.65 | 13.65 | 13.65 | - |
| 15 Feb 2024 | 13.81 | 13.96 | 13.81 | 13.88 | 13.88 | - |
| 14 Feb 2024 | 13.51 | 13.77 | 13.51 | 13.76 | 13.76 | - |
| 13 Feb 2024 | 13.75 | 13.87 | 13.51 | 13.60 | 13.60 | - |
| 12 Feb 2024 | 13.59 | 13.86 | 13.59 | 13.86 | 13.86 | - |
| 09 Feb 2024 | 13.71 | 13.96 | 13.71 | 13.76 | 13.76 | - |
| 08 Feb 2024 | 13.63 | 13.79 | 13.63 | 13.67 | 13.67 | - |
| 07 Feb 2024 | 13.67 | 13.82 | 13.67 | 13.81 | 13.81 | - |
| 06 Feb 2024 | 13.19 | 13.80 | 13.19 | 13.80 | 13.80 | - |
| 05 Feb 2024 | 13.33 | 13.43 | 13.23 | 13.26 | 13.26 | - |
| 02 Feb 2024 | 13.23 | 13.46 | 13.11 | 13.46 | 13.46 | - |
| 01 Feb 2024 | 13.10 | 13.29 | 13.03 | 13.03 | 13.03 | - |
| 31 Jan 2024 | 13.19 | 13.42 | 13.19 | 13.28 | 13.28 | - |
| 30 Jan 2024 | 13.69 | 13.71 | 13.51 | 13.51 | 13.51 | - |
| 29 Jan 2024 | 13.87 | 14.20 | 13.43 | 13.85 | 13.85 | - |
| 26 Jan 2024 | 13.84 | 14.17 | 13.84 | 13.96 | 13.96 | - |
| 25 Jan 2024 | 12.69 | 14.13 | 12.67 | 14.13 | 14.13 | - |
| 24 Jan 2024 | 12.88 | 12.96 | 12.80 | 12.80 | 12.80 | - |
| 23 Jan 2024 | 12.72 | 13.03 | 12.72 | 12.98 | 12.98 | - |
| 22 Jan 2024 | 12.43 | 12.69 | 12.43 | 12.58 | 12.58 | - |
| 19 Jan 2024 | 12.55 | 12.64 | 12.34 | 12.45 | 12.45 | - |
| 18 Jan 2024 | 11.79 | 12.17 | 11.79 | 12.17 | 12.17 | - |
| 17 Jan 2024 | 11.93 | 12.11 | 11.92 | 11.92 | 11.92 | - |
| 16 Jan 2024 | 12.04 | 12.04 | 11.86 | 11.93 | 11.93 | - |
| 15 Jan 2024 | 11.99 | 12.07 | 11.99 | 12.04 | 12.04 | - |
| 12 Jan 2024 | 13.11 | 13.21 | 12.14 | 12.14 | 12.14 | - |
| 11 Jan 2024 | 12.98 | 13.30 | 12.98 | 13.30 | 13.30 | - |
| *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.