Singapore markets open in 5 hours 7 minutes

Asahi Group Holdings, Ltd. (ABW.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
32.18+0.16 (+0.50%)
As of 08:35AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202432.1832.1832.1832.1832.1834
02 Jul 202432.0232.0232.0232.0232.02-
01 Jul 202431.9732.3031.9732.3032.3034
28 Jun 202432.7533.2232.7533.2233.221
27 Jun 202433.1933.1933.1933.1933.19-
27 Jun 202466 Dividend
26 Jun 202433.7733.7733.7733.77-32.23-
25 Jun 202433.6733.6833.6733.68-32.142
24 Jun 202433.1833.1833.1833.18-31.67-
21 Jun 202433.1133.5533.1133.55-32.022
20 Jun 202433.2933.2933.2933.29-31.77-
19 Jun 202433.5333.5333.5333.53-32.00-
18 Jun 202433.6133.6133.6133.61-32.08-
17 Jun 202433.2633.2633.0333.03-31.52200
14 Jun 202432.5732.5732.5732.57-31.08-
13 Jun 202432.7932.7932.7932.79-31.29-
12 Jun 202434.0134.0134.0134.01-32.46-
11 Jun 202434.4434.4434.4434.44-32.87-
10 Jun 202434.6034.6034.6034.60-33.02-
07 Jun 202434.1334.1334.1334.13-32.57-
06 Jun 202434.0834.0834.0834.08-32.53-
05 Jun 202434.2034.2034.2034.20-32.64-
04 Jun 202433.8733.8733.8733.87-32.33-
03 Jun 202433.7433.9233.7433.92-32.37200
31 May 202433.6133.6133.6133.61-32.08-
30 May 202433.5933.5933.5933.59-32.06-
29 May 202433.1633.1633.1633.16-31.65-
28 May 202434.1134.1134.1134.11-32.55-
27 May 202434.5734.5734.5734.57-32.99-
24 May 202434.1734.1734.1734.17-32.61-
23 May 202434.2734.2734.2734.27-32.71-
22 May 202434.3434.3434.3434.34-32.77-
21 May 202434.5834.5834.5834.58-33.00-
20 May 202434.8534.8534.8534.85-33.26-
17 May 202434.7835.2634.7835.26-33.6550
16 May 202434.9334.9534.9334.95-33.3634
15 May 202434.0534.0534.0534.05-32.50-
14 May 202431.9831.9831.9831.98-30.52-
13 May 202432.2232.2232.2232.22-30.75-
10 May 202432.4432.8532.4432.85-31.354
09 May 202432.5832.5832.5832.58-31.09-
08 May 202432.5732.5732.5732.57-31.08-
07 May 202432.6832.6832.6832.68-31.19-
06 May 202432.3932.3932.3932.39-30.91-
03 May 202432.7833.1132.7833.11-31.602
02 May 202432.3532.3532.3532.35-30.87-
30 Apr 202432.1432.5732.1432.57-31.0828
29 Apr 202432.4232.4232.4232.42-30.94-
26 Apr 202432.4332.4332.4332.43-30.95-
25 Apr 202432.2232.2232.2232.22-30.75-
24 Apr 202433.0933.0933.0933.09-31.58-
23 Apr 202433.4033.4033.4033.40-31.88-
22 Apr 202432.9732.9732.9732.97-31.47-
19 Apr 202432.0732.0732.0732.07-30.61-
18 Apr 202432.0732.0732.0732.07-30.61-
17 Apr 202432.3132.3132.3132.31-30.84-
16 Apr 202432.1832.1832.1832.18-30.71-
15 Apr 202433.0933.0933.0933.09-31.58-
12 Apr 202433.7233.7233.7233.72-32.18-
11 Apr 202433.1833.1833.1833.18-31.67-
10 Apr 202433.6233.6233.6233.62-32.09-
09 Apr 202433.7733.7733.7733.77-32.23-
08 Apr 202433.7033.7033.7033.70-32.16-
05 Apr 202433.5833.9733.5833.97-32.425
04 Apr 202433.4233.4233.4233.42-31.90-
03 Apr 202433.7433.7433.7433.74-32.20-
02 Apr 202433.6733.6733.6733.67-32.13-
28 Mar 202433.6433.6433.6433.64-32.11-
27 Mar 202433.7633.7633.7633.76-32.22-
26 Mar 202433.0933.0933.0933.09-31.58-
25 Mar 202432.8432.8432.8432.84-31.34-
22 Mar 202433.0533.0533.0533.05-31.54-
21 Mar 202433.0533.0533.0533.05-31.54-
20 Mar 202433.0933.0933.0933.09-31.58-
19 Mar 202433.2033.2033.2033.20-31.69-
18 Mar 202433.5733.5733.5733.57-32.04100
15 Mar 202433.0433.0433.0433.04-31.53-
14 Mar 202432.9632.9632.9632.96-31.4650
13 Mar 202432.5132.5132.5132.51-31.03-
12 Mar 202432.1032.1032.1032.10-30.64-
11 Mar 202432.2632.2632.2632.26-30.79-
08 Mar 202431.6331.6331.6331.63-30.19-
07 Mar 202431.9631.9631.9631.96-30.50-
06 Mar 202431.9331.9331.9331.93-30.47-
05 Mar 202431.3031.3031.3031.30-29.87-
04 Mar 202431.2131.2131.2131.21-29.79-
01 Mar 202431.5831.5831.5831.58-30.14-
29 Feb 202431.4431.4431.4431.44-30.01-
28 Feb 202431.4431.8731.4431.87-30.42300
27 Feb 202431.8231.8231.8231.82-30.37-
26 Feb 202432.4132.4132.4132.41-30.93-
23 Feb 202432.3132.3132.3132.31-30.84-
22 Feb 202433.3333.3333.3333.33-31.81-
21 Feb 202433.2833.2833.2833.28-31.76-
20 Feb 202432.6532.6532.6532.65-31.16-
19 Feb 202432.6732.6732.6732.67-31.18-
16 Feb 202432.6832.6832.6832.68-31.19-
15 Feb 202432.8832.8832.8832.88-31.38-
14 Feb 202433.3533.3533.3533.35-31.83-
13 Feb 202434.0934.0934.0934.09-32.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...