Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,951.18 +197.88 (+0.33%) CMC Crypto 200
1,261.06 -96.95 (-7.14%)
Aflac Incorporated (AFL.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 79.36 | 79.70 | 79.36 | 79.70 | 79.70 | - |
| 09 May 2024 | 79.02 | 79.24 | 79.02 | 79.24 | 79.24 | - |
| 08 May 2024 | 78.88 | 78.90 | 78.88 | 78.90 | 78.90 | - |
| 07 May 2024 | 78.80 | 79.06 | 78.80 | 79.06 | 79.06 | - |
| 06 May 2024 | 77.42 | 78.26 | 77.42 | 78.26 | 78.26 | - |
| 03 May 2024 | 78.46 | 78.46 | 76.42 | 76.42 | 76.42 | - |
| 02 May 2024 | 79.72 | 79.72 | 76.96 | 76.96 | 76.96 | - |
| 30 Apr 2024 | 78.92 | 78.92 | 78.44 | 78.44 | 78.44 | - |
| 29 Apr 2024 | 78.28 | 78.96 | 78.28 | 78.96 | 78.96 | - |
| 26 Apr 2024 | 77.98 | 78.02 | 77.98 | 78.02 | 78.02 | - |
| 25 Apr 2024 | 78.54 | 78.54 | 77.86 | 77.86 | 77.86 | - |
| 24 Apr 2024 | 78.32 | 78.52 | 78.32 | 78.52 | 78.52 | - |
| 23 Apr 2024 | 78.50 | 78.50 | 78.30 | 78.30 | 78.30 | - |
| 22 Apr 2024 | 78.32 | 78.32 | 78.20 | 78.20 | 78.20 | - |
| 19 Apr 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
| 18 Apr 2024 | 75.30 | 75.90 | 75.30 | 75.90 | 75.90 | - |
| 17 Apr 2024 | 75.64 | 75.64 | 75.38 | 75.38 | 75.38 | - |
| 16 Apr 2024 | 75.48 | 75.48 | 75.02 | 75.02 | 75.02 | - |
| 15 Apr 2024 | 75.66 | 75.82 | 75.66 | 75.82 | 75.82 | - |
| 12 Apr 2024 | 74.62 | 75.68 | 74.62 | 75.68 | 75.68 | - |
| 11 Apr 2024 | 77.24 | 77.24 | 75.50 | 75.50 | 75.50 | - |
| 10 Apr 2024 | 76.68 | 77.08 | 76.68 | 77.08 | 77.08 | - |
| 09 Apr 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 08 Apr 2024 | 78.74 | 78.74 | 78.70 | 78.70 | 78.70 | - |
| 05 Apr 2024 | 78.40 | 78.94 | 78.40 | 78.94 | 78.94 | - |
| 04 Apr 2024 | 78.66 | 78.74 | 78.66 | 78.74 | 78.74 | - |
| 03 Apr 2024 | 79.18 | 79.18 | 78.58 | 78.58 | 78.58 | - |
| 02 Apr 2024 | 79.78 | 79.78 | 79.08 | 79.08 | 79.08 | - |
| 28 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 27 Mar 2024 | 78.80 | 78.90 | 78.80 | 78.90 | 78.90 | - |
| 26 Mar 2024 | 78.20 | 78.80 | 78.20 | 78.80 | 78.80 | - |
| 25 Mar 2024 | 78.20 | 78.50 | 78.20 | 78.50 | 78.50 | - |
| 22 Mar 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 21 Mar 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 20 Mar 2024 | 77.60 | 78.00 | 77.60 | 78.00 | 78.00 | - |
| 19 Mar 2024 | 77.90 | 78.10 | 77.90 | 78.10 | 78.10 | - |
| 18 Mar 2024 | 77.50 | 78.40 | 77.50 | 78.40 | 78.40 | - |
| 15 Mar 2024 | 76.90 | 77.40 | 76.90 | 77.40 | 77.40 | - |
| 14 Mar 2024 | 76.80 | 76.80 | 76.70 | 76.70 | 76.70 | - |
| 13 Mar 2024 | 76.00 | 76.80 | 76.00 | 76.80 | 76.80 | - |
| 12 Mar 2024 | 76.20 | 76.20 | 75.90 | 75.90 | 75.90 | - |
| 11 Mar 2024 | 75.00 | 75.70 | 75.00 | 75.70 | 75.70 | - |
| 08 Mar 2024 | 75.50 | 75.50 | 75.20 | 75.20 | 75.20 | - |
| 07 Mar 2024 | 75.40 | 75.40 | 75.10 | 75.10 | 75.10 | - |
| 06 Mar 2024 | 74.60 | 75.20 | 74.60 | 75.20 | 75.20 | - |
| 05 Mar 2024 | 73.60 | 74.30 | 73.60 | 74.30 | 74.30 | - |
| 04 Mar 2024 | 74.00 | 74.80 | 73.00 | 73.00 | 73.00 | 81 |
| 01 Mar 2024 | 74.80 | 74.80 | 74.30 | 74.30 | 74.30 | - |
| 29 Feb 2024 | 74.40 | 74.60 | 74.40 | 74.60 | 74.60 | - |
| 28 Feb 2024 | 74.20 | 74.60 | 74.20 | 74.60 | 74.60 | - |
| 27 Feb 2024 | 73.50 | 73.80 | 73.50 | 73.80 | 73.80 | - |
| 26 Feb 2024 | 74.30 | 74.30 | 73.60 | 73.60 | 73.60 | - |
| 23 Feb 2024 | 73.70 | 74.30 | 73.70 | 74.30 | 74.30 | - |
| 22 Feb 2024 | 73.10 | 73.50 | 73.10 | 73.50 | 73.50 | - |
| 21 Feb 2024 | 72.90 | 73.30 | 72.90 | 73.30 | 73.30 | - |
| 20 Feb 2024 | 74.20 | 74.20 | 73.30 | 73.30 | 73.30 | 78 |
| 20 Feb 2024 | 0.5 Dividend | |||||
| 19 Feb 2024 | 75.60 | 75.60 | 74.50 | 74.50 | 74.00 | - |
| 16 Feb 2024 | 74.40 | 74.40 | 74.30 | 74.30 | 73.80 | - |
| 15 Feb 2024 | 73.60 | 74.20 | 73.60 | 74.20 | 73.70 | - |
| 14 Feb 2024 | 73.00 | 73.30 | 73.00 | 73.30 | 72.81 | - |
| 13 Feb 2024 | 72.90 | 73.00 | 72.90 | 73.00 | 72.51 | - |
| 12 Feb 2024 | 72.40 | 72.90 | 72.40 | 72.90 | 72.41 | - |
| 09 Feb 2024 | 72.60 | 72.60 | 72.40 | 72.40 | 71.91 | - |
| 08 Feb 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.72 | - |
| 07 Feb 2024 | 71.20 | 72.70 | 71.20 | 72.70 | 72.21 | - |
| 06 Feb 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 71.52 | - |
| 05 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.72 | - |
| 02 Feb 2024 | 70.00 | 71.20 | 70.00 | 71.20 | 70.72 | - |
| 01 Feb 2024 | 75.10 | 75.10 | 70.70 | 70.70 | 70.23 | - |
| 31 Jan 2024 | 79.30 | 79.30 | 79.00 | 79.00 | 78.47 | - |
| 30 Jan 2024 | 78.10 | 78.30 | 78.10 | 78.30 | 77.77 | - |
| 29 Jan 2024 | 78.60 | 78.60 | 78.40 | 78.40 | 77.87 | - |
| 26 Jan 2024 | 78.50 | 78.50 | 78.40 | 78.40 | 77.87 | - |
| 25 Jan 2024 | 78.20 | 78.30 | 78.20 | 78.30 | 77.77 | - |
| 24 Jan 2024 | 78.00 | 78.20 | 78.00 | 78.20 | 77.68 | - |
| 23 Jan 2024 | 77.50 | 78.00 | 77.50 | 78.00 | 77.48 | - |
| 22 Jan 2024 | 77.50 | 77.70 | 77.50 | 77.70 | 77.18 | - |
| 19 Jan 2024 | 76.90 | 77.30 | 76.90 | 77.30 | 76.78 | - |
| 18 Jan 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 75.59 | - |
| 17 Jan 2024 | 75.80 | 76.70 | 75.80 | 76.70 | 76.19 | - |
| 16 Jan 2024 | 75.60 | 75.80 | 75.60 | 75.80 | 75.29 | - |
| 15 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.99 | - |
| 12 Jan 2024 | 75.40 | 75.40 | 75.30 | 75.30 | 74.79 | - |
| 11 Jan 2024 | 75.50 | 75.50 | 75.10 | 75.10 | 74.60 | - |
| 10 Jan 2024 | 73.70 | 74.60 | 73.70 | 74.60 | 74.10 | - |
| 09 Jan 2024 | 75.60 | 75.60 | 74.20 | 74.20 | 73.70 | - |
| 08 Jan 2024 | 75.70 | 75.70 | 74.90 | 74.90 | 74.40 | - |
| 05 Jan 2024 | 75.40 | 75.40 | 75.20 | 75.20 | 74.70 | - |
| 04 Jan 2024 | 76.30 | 76.30 | 76.00 | 76.00 | 75.49 | - |
| 03 Jan 2024 | 75.90 | 76.60 | 75.90 | 76.60 | 76.09 | - |
| 02 Jan 2024 | 75.00 | 75.60 | 75.00 | 75.60 | 75.09 | - |
| 29 Dec 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 73.70 | - |
| 28 Dec 2023 | 73.70 | 74.40 | 73.70 | 74.40 | 73.90 | - |
| 27 Dec 2023 | 74.10 | 74.10 | 73.60 | 73.60 | 73.11 | - |
| 22 Dec 2023 | 73.80 | 74.30 | 73.80 | 74.30 | 73.80 | - |
| 21 Dec 2023 | 74.20 | 74.20 | 74.00 | 74.00 | 73.50 | - |
| 20 Dec 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 73.90 | - |
| 19 Dec 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 73.90 | - |
| 18 Dec 2023 | 73.90 | 74.60 | 73.90 | 74.60 | 74.10 | - |
| *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.