A4S.SG - Ameriprise Financial Inc
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | - |
| 02 Jun 2023 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 286.30 | 286.30 | 278.30 | 278.90 | 278.90 | - |
| 30 May 2023 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | - |
| 29 May 2023 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | - |
| 26 May 2023 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | - |
| 25 May 2023 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - |
| 24 May 2023 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | - |
| 19 May 2023 | 282.50 | 282.50 | 278.90 | 279.90 | 279.90 | - |
| 18 May 2023 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | - |
| 17 May 2023 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| 16 May 2023 | 271.90 | 271.90 | 271.90 | 271.90 | 271.90 | - |
| 15 May 2023 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | - |
| 12 May 2023 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | - |
| 11 May 2023 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | - |
| 10 May 2023 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | - |
| 09 May 2023 | 265.00 | 267.40 | 265.00 | 267.40 | 267.40 | - |
| 08 May 2023 | 261.50 | 266.60 | 261.50 | 266.60 | 266.60 | - |
| 05 May 2023 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | - |
| 05 May 2023 | 1.35 Dividend | |||||
| 04 May 2023 | 259.00 | 259.00 | 259.00 | 259.00 | 257.65 | - |
| 03 May 2023 | 265.50 | 265.70 | 265.50 | 265.70 | 264.32 | - |
| 02 May 2023 | 273.10 | 273.10 | 265.30 | 265.30 | 263.92 | - |
| 28 Apr 2023 | 272.40 | 272.40 | 272.40 | 272.40 | 270.98 | - |
| 27 Apr 2023 | 263.00 | 273.70 | 263.00 | 273.70 | 272.27 | - |
| 26 Apr 2023 | 262.50 | 262.50 | 262.50 | 262.50 | 261.13 | - |
| 25 Apr 2023 | 271.60 | 271.60 | 265.70 | 265.70 | 264.32 | - |
| 24 Apr 2023 | 283.00 | 283.00 | 281.00 | 281.00 | 279.54 | - |
| 21 Apr 2023 | 285.70 | 285.70 | 285.70 | 285.70 | 284.21 | - |
| 20 Apr 2023 | 285.80 | 286.70 | 285.60 | 285.60 | 284.11 | - |
| 19 Apr 2023 | 285.30 | 285.30 | 285.30 | 285.30 | 283.81 | - |
| 18 Apr 2023 | 282.80 | 282.80 | 282.80 | 282.80 | 281.33 | - |
| 17 Apr 2023 | 279.90 | 279.90 | 279.90 | 279.90 | 278.44 | - |
| 14 Apr 2023 | 276.00 | 276.00 | 276.00 | 276.00 | 274.56 | - |
| 13 Apr 2023 | 275.30 | 275.30 | 275.30 | 275.30 | 273.87 | - |
| 12 Apr 2023 | 277.90 | 277.90 | 277.90 | 277.90 | 276.45 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 271.80 | 271.80 | 271.80 | 271.80 | 270.38 | - |
| 05 Apr 2023 | 271.80 | 271.80 | 271.80 | 271.80 | 270.38 | - |
| 04 Apr 2023 | 278.90 | 278.90 | 278.90 | 278.90 | 277.45 | - |
| 03 Apr 2023 | 281.70 | 281.70 | 281.70 | 281.70 | 280.23 | - |
| 31 Mar 2023 | 274.00 | 281.80 | 274.00 | 281.80 | 280.33 | - |
| 30 Mar 2023 | 276.50 | 276.50 | 276.50 | 276.50 | 275.06 | - |
| 29 Mar 2023 | 276.10 | 276.10 | 276.10 | 276.10 | 274.66 | - |
| 28 Mar 2023 | 274.20 | 276.20 | 273.80 | 276.20 | 274.76 | - |
| 27 Mar 2023 | 270.30 | 277.50 | 270.30 | 277.50 | 276.05 | - |
| 24 Mar 2023 | 273.30 | 273.30 | 264.90 | 264.90 | 263.52 | - |
| 23 Mar 2023 | 271.50 | 277.40 | 271.30 | 277.40 | 275.95 | - |
| 22 Mar 2023 | 278.70 | 280.40 | 277.40 | 279.80 | 278.34 | - |
| 21 Mar 2023 | 267.90 | 270.20 | 267.90 | 270.20 | 268.79 | - |
| 20 Mar 2023 | 260.60 | 267.50 | 260.60 | 267.50 | 266.11 | - |
| 17 Mar 2023 | 268.80 | 268.80 | 268.80 | 268.80 | 267.40 | - |
| 16 Mar 2023 | 266.60 | 271.60 | 266.60 | 271.60 | 270.18 | - |
| 15 Mar 2023 | 276.20 | 276.20 | 276.20 | 276.20 | 274.76 | - |
| 14 Mar 2023 | 267.00 | 267.00 | 267.00 | 267.00 | 265.61 | - |
| 13 Mar 2023 | 284.10 | 284.10 | 284.10 | 284.10 | 282.62 | - |
| 10 Mar 2023 | 293.80 | 293.80 | 293.80 | 293.80 | 292.27 | - |
| 09 Mar 2023 | 316.70 | 316.70 | 316.70 | 316.70 | 315.05 | - |
| 08 Mar 2023 | 317.90 | 319.30 | 317.90 | 319.30 | 317.64 | - |
| 07 Mar 2023 | 319.70 | 319.70 | 319.70 | 319.70 | 318.03 | - |
| 06 Mar 2023 | 321.60 | 321.60 | 321.60 | 321.60 | 319.92 | - |
| 03 Mar 2023 | 318.10 | 323.70 | 318.10 | 323.20 | 321.52 | - |
| 02 Mar 2023 | 320.40 | 320.40 | 319.60 | 319.60 | 317.93 | - |
| 01 Mar 2023 | 321.40 | 322.10 | 321.10 | 321.10 | 319.43 | - |
| 28 Feb 2023 | 318.80 | 318.80 | 318.80 | 318.80 | 317.14 | - |
| 27 Feb 2023 | 320.00 | 320.00 | 320.00 | 320.00 | 318.33 | - |
| 24 Feb 2023 | 317.10 | 317.10 | 317.10 | 317.10 | 315.45 | - |
| 23 Feb 2023 | 317.80 | 317.80 | 317.80 | 317.80 | 316.14 | - |
| 22 Feb 2023 | 317.30 | 322.30 | 317.30 | 322.30 | 320.62 | 10 |
| 21 Feb 2023 | 325.60 | 325.60 | 318.30 | 318.90 | 317.24 | - |
| 20 Feb 2023 | 326.00 | 326.00 | 325.70 | 325.70 | 324.00 | - |
| 17 Feb 2023 | 325.30 | 328.40 | 325.30 | 328.40 | 326.69 | - |
| 16 Feb 2023 | 324.90 | 324.90 | 324.90 | 324.90 | 323.21 | - |
| 15 Feb 2023 | 325.80 | 325.80 | 325.80 | 325.80 | 324.10 | - |
| 14 Feb 2023 | 328.10 | 328.10 | 328.10 | 328.10 | 326.39 | - |
| 13 Feb 2023 | 324.30 | 330.10 | 324.30 | 330.10 | 328.38 | - |
| 10 Feb 2023 | 322.00 | 326.60 | 322.00 | 326.60 | 324.90 | - |
| 09 Feb 2023 | 326.80 | 326.80 | 326.80 | 326.80 | 325.10 | - |
| 09 Feb 2023 | 1.25 Dividend | |||||
| 08 Feb 2023 | 326.40 | 326.40 | 326.40 | 326.40 | 323.46 | - |
| 07 Feb 2023 | 324.60 | 324.60 | 324.60 | 324.60 | 321.67 | - |
| 06 Feb 2023 | 324.80 | 324.80 | 324.80 | 324.80 | 321.87 | - |
| 03 Feb 2023 | 315.40 | 323.20 | 315.40 | 323.20 | 320.28 | - |
| 02 Feb 2023 | 320.00 | 320.00 | 317.90 | 317.90 | 315.03 | - |
| 01 Feb 2023 | 318.80 | 318.80 | 318.80 | 318.80 | 315.92 | - |
| 31 Jan 2023 | 314.40 | 314.40 | 314.40 | 314.40 | 311.56 | - |
| 30 Jan 2023 | 313.60 | 313.60 | 313.60 | 313.60 | 310.77 | - |
| 27 Jan 2023 | 316.90 | 316.90 | 316.90 | 316.90 | 314.04 | - |
| 26 Jan 2023 | 312.30 | 320.00 | 312.30 | 320.00 | 317.11 | 6 |
| 25 Jan 2023 | 309.90 | 309.90 | 309.90 | 309.90 | 307.10 | - |
| 24 Jan 2023 | 308.70 | 308.70 | 308.70 | 308.70 | 305.91 | - |
| 23 Jan 2023 | 303.10 | 303.10 | 303.10 | 303.10 | 300.37 | - |
| 20 Jan 2023 | 296.60 | 303.60 | 296.60 | 303.60 | 300.86 | - |
| 19 Jan 2023 | 301.00 | 301.00 | 296.10 | 297.30 | 294.62 | - |
| 18 Jan 2023 | 309.60 | 309.60 | 305.10 | 305.10 | 302.35 | - |
| 17 Jan 2023 | 305.20 | 309.90 | 305.20 | 308.50 | 305.72 | - |
| 16 Jan 2023 | 304.90 | 304.90 | 304.90 | 304.90 | 302.15 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.