Singapore markets close in 5 hours 1 minute
Straits Times Index
3,342.48 +12.47 (+0.37%) Nikkei
38,849.28 +359.11 (+0.93%) Hang Seng
18,529.18 +104.22 (+0.57%) FTSE 100
8,246.95 +14.91 (+0.18%) Bitcoin USD
71,029.20 +101.38 (+0.14%) CMC Crypto 200
1,524.27 +50.53 (+3.43%)
Aflac Incorporated (AFL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | 35 |
| 04 Jun 2024 | 81.30 | 81.70 | 81.30 | 81.70 | 81.70 | 35 |
| 03 Jun 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
| 31 May 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
| 30 May 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
| 29 May 2024 | 79.98 | 80.02 | 79.80 | 79.80 | 79.80 | 269 |
| 28 May 2024 | 80.54 | 80.54 | 80.32 | 80.32 | 80.32 | 40 |
| 27 May 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 8 |
| 24 May 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
| 23 May 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
| 22 May 2024 | 80.52 | 81.20 | 80.52 | 81.20 | 81.20 | 12 |
| 21 May 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 21 May 2024 | 0.5 Dividend | |||||
| 20 May 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.60 | - |
| 17 May 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 79.55 | - |
| 16 May 2024 | 80.26 | 80.94 | 80.26 | 80.94 | 80.44 | 85 |
| 15 May 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.13 | - |
| 14 May 2024 | 79.48 | 79.84 | 79.48 | 79.84 | 79.35 | 50 |
| 13 May 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.31 | - |
| 10 May 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 78.83 | - |
| 09 May 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.23 | - |
| 08 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.51 | 30 |
| 07 May 2024 | 78.66 | 78.96 | 78.66 | 78.82 | 78.33 | 70 |
| 06 May 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 76.80 | - |
| 03 May 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.12 | - |
| 02 May 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.23 | - |
| 30 Apr 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.35 | - |
| 29 Apr 2024 | 78.02 | 78.34 | 78.02 | 78.34 | 77.86 | 52 |
| 26 Apr 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 77.56 | - |
| 25 Apr 2024 | 78.34 | 78.34 | 78.04 | 78.04 | 77.56 | 26 |
| 24 Apr 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 77.72 | - |
| 23 Apr 2024 | 78.32 | 78.50 | 78.32 | 78.50 | 78.02 | 100 |
| 22 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.02 | 4 |
| 19 Apr 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.09 | - |
| 18 Apr 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.74 | - |
| 17 Apr 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.07 | - |
| 16 Apr 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 74.90 | - |
| 15 Apr 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.94 | - |
| 12 Apr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.84 | - |
| 11 Apr 2024 | 77.08 | 77.22 | 77.08 | 77.22 | 76.74 | 100 |
| 10 Apr 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.05 | - |
| 09 Apr 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.32 | 1 |
| 08 Apr 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.06 | - |
| 05 Apr 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.38 | - |
| 04 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.02 | - |
| 03 Apr 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.08 | - |
| 02 Apr 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 78.71 | - |
| 28 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.51 | - |
| 27 Mar 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 78.51 | 50 |
| 26 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.52 | - |
| 25 Mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.12 | - |
| 22 Mar 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 77.72 | - |
| 21 Mar 2024 | 77.80 | 78.30 | 77.80 | 78.30 | 77.82 | 45 |
| 20 Mar 2024 | 77.50 | 77.90 | 77.50 | 77.90 | 77.42 | 20 |
| 19 Mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.12 | - |
| 18 Mar 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 76.92 | - |
| 15 Mar 2024 | 76.60 | 76.90 | 76.60 | 76.90 | 76.43 | 20 |
| 14 Mar 2024 | 76.50 | 76.50 | 76.40 | 76.40 | 75.93 | 100 |
| 13 Mar 2024 | 75.80 | 76.60 | 75.80 | 76.60 | 76.13 | 34 |
| 12 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.53 | - |
| 11 Mar 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.34 | - |
| 08 Mar 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.44 | - |
| 07 Mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.64 | - |
| 06 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.84 | - |
| 05 Mar 2024 | 73.20 | 74.30 | 73.20 | 74.30 | 73.84 | 50 |
| 04 Mar 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.35 | - |
| 01 Mar 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.24 | - |
| 29 Feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 73.74 | - |
| 28 Feb 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.44 | - |
| 27 Feb 2024 | 73.20 | 73.30 | 73.20 | 73.30 | 72.85 | - |
| 26 Feb 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.64 | - |
| 23 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.05 | - |
| 22 Feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.65 | - |
| 21 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.25 | - |
| 20 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.54 | - |
| 20 Feb 2024 | 0.5 Dividend | |||||
| 19 Feb 2024 | 74.20 | 74.20 | 73.70 | 73.70 | 72.75 | 200 |
| 16 Feb 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.34 | - |
| 15 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.55 | - |
| 14 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 71.86 | - |
| 13 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 71.76 | - |
| 12 Feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.37 | - |
| 09 Feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.37 | - |
| 08 Feb 2024 | 73.00 | 73.00 | 72.10 | 72.40 | 71.47 | 58 |
| 07 Feb 2024 | 71.30 | 71.40 | 71.30 | 71.40 | 70.48 | 3 |
| 06 Feb 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 69.89 | - |
| 05 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.08 | 15 |
| 02 Feb 2024 | 69.80 | 71.10 | 69.80 | 70.90 | 69.98 | 91 |
| 01 Feb 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.23 | - |
| 31 Jan 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 78.18 | - |
| 30 Jan 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 76.89 | - |
| 29 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.49 | - |
| 26 Jan 2024 | 78.00 | 78.10 | 78.00 | 78.10 | 77.09 | 26 |
| 25 Jan 2024 | 78.20 | 78.20 | 78.10 | 78.10 | 77.09 | 60 |
| 24 Jan 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 76.80 | - |
| 23 Jan 2024 | 77.30 | 77.40 | 77.10 | 77.10 | 76.10 | 200 |
| 22 Jan 2024 | 77.60 | 77.80 | 77.60 | 77.80 | 76.80 | 230 |
| 19 Jan 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 75.71 | - |
| 18 Jan 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 74.82 | - |
| 17 Jan 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 74.62 | - |
| *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.