Singapore markets close in 5 hours 40 minutes

AAON, Inc. (AAO.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
73.92+0.42 (+0.57%)
At close: 08:00AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202473.9273.9273.9273.9273.92151
24 Jun 202473.5073.5073.5073.5073.50-
21 Jun 202474.3274.3274.3274.3274.32-
20 Jun 202474.6274.6274.6274.6274.62-
19 Jun 202474.5074.5074.5074.5074.50-
18 Jun 202473.5073.5073.5073.5073.50-
17 Jun 202470.5070.5070.5070.5070.50-
14 Jun 202469.7469.7469.7469.7469.74-
13 Jun 202468.4068.4068.4068.4068.40-
12 Jun 202467.1867.1867.1867.1867.18-
11 Jun 202466.6866.6866.6866.6866.68-
10 Jun 202466.3666.3666.3666.3666.36-
07 Jun 202465.9265.9265.9265.9265.92-
07 Jun 20240.08 Dividend
06 Jun 202466.9666.9666.9666.9666.88-
05 Jun 202465.7265.7265.7265.7265.64-
04 Jun 202467.2267.2267.2267.2267.14-
03 Jun 202468.7268.7268.7268.7268.64-
31 May 202468.5068.5068.5068.5068.42-
30 May 202468.3868.3868.3868.3868.30-
29 May 202471.0671.0671.0671.0670.98-
28 May 202471.4672.0071.4672.0071.91151
27 May 202471.5671.5671.5671.5671.47-
24 May 202470.0470.0470.0470.0469.96-
23 May 202469.9269.9269.9269.9269.84-
22 May 202470.1870.1870.1870.1870.10-
21 May 202468.4468.4468.4468.4468.36-
20 May 202468.3468.3468.3468.3468.26-
17 May 202468.3268.3268.3268.3268.24-
16 May 202469.0869.2069.0869.2069.1240
15 May 202469.1069.1069.1069.1069.02-
14 May 202469.4069.4069.4069.4069.32-
13 May 202471.0871.0871.0871.0871.00-
10 May 202471.6271.6271.6271.6271.53-
09 May 202471.0271.0271.0271.0270.94-
08 May 202472.6072.6072.6072.6072.51-
07 May 202470.2070.5069.4270.5070.42427
06 May 202469.9472.2069.9472.2072.1158
03 May 202479.5079.5077.6877.6877.5912
02 May 202487.6087.6087.6087.6087.50-
30 Apr 202487.0887.0887.0887.0886.98-
29 Apr 202484.5684.5684.5684.5684.46-
26 Apr 202483.6483.6483.6483.6483.54-
25 Apr 202482.7082.7082.7082.7082.60-
24 Apr 202482.2882.2882.2882.2882.18-
23 Apr 202480.9080.9080.9080.9080.80-
22 Apr 202479.6879.7679.6879.7679.6658
19 Apr 202479.3479.3479.3479.3479.25-
18 Apr 202480.4480.4480.4480.4480.34-
17 Apr 202482.3482.3482.3482.3482.24-
16 Apr 202481.4481.4481.4481.4481.34-
15 Apr 202482.2282.2282.2282.2282.12-
12 Apr 202481.2081.2081.2081.2081.10-
11 Apr 202481.3081.3081.3081.3081.20-
10 Apr 202481.9681.9681.9681.9681.86-
09 Apr 202485.0485.0485.0485.0484.94-
08 Apr 202483.5283.5883.5283.5883.4845
05 Apr 202478.6078.6078.6078.6078.51-
04 Apr 202479.0279.0279.0279.0278.93-
03 Apr 202478.3878.3878.3878.3878.29-
02 Apr 202481.3681.3681.3681.3681.26-
28 Mar 202480.7680.7680.7680.7680.6614
27 Mar 202479.4879.4879.4879.4879.39-
26 Mar 202478.3478.3478.3478.3478.25-
25 Mar 202479.2279.2279.2279.2279.13-
22 Mar 202481.0881.0881.0881.0880.98-
21 Mar 202477.5877.5877.5877.5877.49-
20 Mar 202477.7877.7877.7877.7877.69-
19 Mar 202475.6675.6675.6675.6675.57-
18 Mar 202475.2075.2075.2075.2075.11-
15 Mar 202474.0274.0274.0274.0273.93-
15 Mar 20240.08 Dividend
14 Mar 202473.2673.2873.2673.2873.11275
13 Mar 202472.6072.6072.6072.6072.43-
12 Mar 202472.5272.5272.5272.5272.35-
11 Mar 202474.0274.0272.9872.9872.81145
08 Mar 202473.5275.6073.5275.6075.4312
07 Mar 202473.6073.6073.6073.6073.43-
06 Mar 202474.0274.0274.0274.0273.85-
05 Mar 202475.3075.3075.3075.3075.13-
04 Mar 202476.0876.0876.0876.0875.91-
01 Mar 202477.2078.2077.2078.2078.0264
29 Feb 202483.1883.1883.1883.1882.99-
28 Feb 202478.7079.0678.3279.0678.88130
27 Feb 202477.9677.9677.9677.9677.78-
26 Feb 202476.9878.0676.9878.0677.88120
23 Feb 202475.8075.8075.8075.8075.63-
22 Feb 202475.3876.6075.3876.6076.4210
21 Feb 202475.0475.0475.0475.0474.87-
20 Feb 202477.5877.5877.5877.5877.40-
19 Feb 202477.6477.6477.6477.6477.46-
16 Feb 202478.0278.0278.0278.0277.84-
15 Feb 202475.5675.5675.5675.5675.39-
14 Feb 202473.9073.9073.9073.9073.73-
13 Feb 202475.7075.7075.7075.7075.53-
12 Feb 202474.8874.8874.8874.8874.71-
09 Feb 202472.4672.4672.4672.4672.29-
08 Feb 202469.3069.3069.3069.3069.14-
07 Feb 202466.4266.4266.4266.4266.27-
06 Feb 202466.2666.2666.2666.2666.11-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...