Singapore markets open in 4 hours 8 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
71,233.05 +791.58 (+1.12%) CMC Crypto 200
1,517.93 +44.19 (+3.00%)
Aflac Incorporated (AFL.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 81.10 | 81.30 | 81.10 | 81.30 | 81.30 | - |
| 04 Jun 2024 | 81.48 | 81.48 | 81.18 | 81.18 | 81.18 | - |
| 03 Jun 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
| 31 May 2024 | 81.36 | 81.70 | 81.36 | 81.70 | 81.70 | - |
| 30 May 2024 | 80.12 | 81.08 | 80.12 | 81.08 | 81.08 | - |
| 29 May 2024 | 80.24 | 80.40 | 80.24 | 80.40 | 80.40 | - |
| 28 May 2024 | 80.74 | 80.74 | 80.20 | 80.20 | 80.20 | - |
| 27 May 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
| 24 May 2024 | 80.24 | 80.42 | 80.24 | 80.42 | 80.42 | - |
| 23 May 2024 | 81.04 | 81.04 | 80.94 | 80.94 | 80.94 | - |
| 22 May 2024 | 80.62 | 80.62 | 80.56 | 80.56 | 80.56 | - |
| 21 May 2024 | 80.22 | 80.70 | 80.22 | 80.70 | 80.70 | - |
| 21 May 2024 | 0.5 Dividend | |||||
| 20 May 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 80.74 | - |
| 17 May 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.40 | - |
| 16 May 2024 | 80.44 | 80.82 | 80.44 | 80.82 | 80.32 | - |
| 15 May 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.23 | - |
| 14 May 2024 | 79.68 | 79.68 | 79.66 | 79.66 | 79.17 | - |
| 13 May 2024 | 79.98 | 80.02 | 79.98 | 80.02 | 79.53 | - |
| 10 May 2024 | 79.36 | 79.70 | 79.36 | 79.70 | 79.21 | - |
| 09 May 2024 | 79.02 | 79.24 | 79.02 | 79.24 | 78.75 | - |
| 08 May 2024 | 78.88 | 78.90 | 78.88 | 78.90 | 78.41 | - |
| 07 May 2024 | 78.80 | 79.06 | 78.80 | 79.06 | 78.57 | - |
| 06 May 2024 | 77.42 | 78.26 | 77.42 | 78.26 | 77.78 | - |
| 03 May 2024 | 78.46 | 78.46 | 76.42 | 76.42 | 75.95 | - |
| 02 May 2024 | 79.72 | 79.72 | 76.96 | 76.96 | 76.49 | - |
| 30 Apr 2024 | 78.92 | 78.92 | 78.44 | 78.44 | 77.96 | - |
| 29 Apr 2024 | 78.28 | 78.96 | 78.28 | 78.96 | 78.47 | - |
| 26 Apr 2024 | 77.98 | 78.02 | 77.98 | 78.02 | 77.54 | - |
| 25 Apr 2024 | 78.54 | 78.54 | 77.86 | 77.86 | 77.38 | - |
| 24 Apr 2024 | 78.32 | 78.52 | 78.32 | 78.52 | 78.04 | - |
| 23 Apr 2024 | 78.50 | 78.50 | 78.30 | 78.30 | 77.82 | - |
| 22 Apr 2024 | 78.32 | 78.32 | 78.20 | 78.20 | 77.72 | - |
| 19 Apr 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.29 | - |
| 18 Apr 2024 | 75.30 | 75.90 | 75.30 | 75.90 | 75.43 | - |
| 17 Apr 2024 | 75.64 | 75.64 | 75.38 | 75.38 | 74.92 | - |
| 16 Apr 2024 | 75.48 | 75.48 | 75.02 | 75.02 | 74.56 | - |
| 15 Apr 2024 | 75.66 | 75.82 | 75.66 | 75.82 | 75.35 | - |
| 12 Apr 2024 | 74.62 | 75.68 | 74.62 | 75.68 | 75.21 | - |
| 11 Apr 2024 | 77.24 | 77.24 | 75.50 | 75.50 | 75.04 | - |
| 10 Apr 2024 | 76.68 | 77.08 | 76.68 | 77.08 | 76.61 | - |
| 09 Apr 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 77.70 | - |
| 08 Apr 2024 | 78.74 | 78.74 | 78.70 | 78.70 | 78.22 | - |
| 05 Apr 2024 | 78.40 | 78.94 | 78.40 | 78.94 | 78.45 | - |
| 04 Apr 2024 | 78.66 | 78.74 | 78.66 | 78.74 | 78.26 | - |
| 03 Apr 2024 | 79.18 | 79.18 | 78.58 | 78.58 | 78.10 | - |
| 02 Apr 2024 | 79.78 | 79.78 | 79.08 | 79.08 | 78.59 | - |
| 28 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.01 | - |
| 27 Mar 2024 | 78.80 | 78.90 | 78.80 | 78.90 | 78.41 | - |
| 26 Mar 2024 | 78.20 | 78.80 | 78.20 | 78.80 | 78.32 | - |
| 25 Mar 2024 | 78.20 | 78.50 | 78.20 | 78.50 | 78.02 | - |
| 22 Mar 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.92 | - |
| 21 Mar 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 77.72 | - |
| 20 Mar 2024 | 77.60 | 78.00 | 77.60 | 78.00 | 77.52 | - |
| 19 Mar 2024 | 77.90 | 78.10 | 77.90 | 78.10 | 77.62 | - |
| 18 Mar 2024 | 77.50 | 78.40 | 77.50 | 78.40 | 77.92 | - |
| 15 Mar 2024 | 76.90 | 77.40 | 76.90 | 77.40 | 76.92 | - |
| 14 Mar 2024 | 76.80 | 76.80 | 76.70 | 76.70 | 76.23 | - |
| 13 Mar 2024 | 76.00 | 76.80 | 76.00 | 76.80 | 76.33 | - |
| 12 Mar 2024 | 76.20 | 76.20 | 75.90 | 75.90 | 75.43 | - |
| 11 Mar 2024 | 75.00 | 75.70 | 75.00 | 75.70 | 75.23 | - |
| 08 Mar 2024 | 75.50 | 75.50 | 75.20 | 75.20 | 74.74 | - |
| 07 Mar 2024 | 75.40 | 75.40 | 75.10 | 75.10 | 74.64 | - |
| 06 Mar 2024 | 74.60 | 75.20 | 74.60 | 75.20 | 74.74 | - |
| 05 Mar 2024 | 73.60 | 74.30 | 73.60 | 74.30 | 73.84 | - |
| 04 Mar 2024 | 74.00 | 74.80 | 73.00 | 73.00 | 72.55 | 81 |
| 01 Mar 2024 | 74.80 | 74.80 | 74.30 | 74.30 | 73.84 | - |
| 29 Feb 2024 | 74.40 | 74.60 | 74.40 | 74.60 | 74.14 | - |
| 28 Feb 2024 | 74.20 | 74.60 | 74.20 | 74.60 | 74.14 | - |
| 27 Feb 2024 | 73.50 | 73.80 | 73.50 | 73.80 | 73.35 | - |
| 26 Feb 2024 | 74.30 | 74.30 | 73.60 | 73.60 | 73.15 | - |
| 23 Feb 2024 | 73.70 | 74.30 | 73.70 | 74.30 | 73.84 | - |
| 22 Feb 2024 | 73.10 | 73.50 | 73.10 | 73.50 | 73.05 | - |
| 21 Feb 2024 | 72.90 | 73.30 | 72.90 | 73.30 | 72.85 | - |
| 20 Feb 2024 | 74.20 | 74.20 | 73.30 | 73.30 | 72.85 | 78 |
| 20 Feb 2024 | 0.5 Dividend | |||||
| 19 Feb 2024 | 75.60 | 75.60 | 74.50 | 74.50 | 73.54 | - |
| 16 Feb 2024 | 74.40 | 74.40 | 74.30 | 74.30 | 73.35 | - |
| 15 Feb 2024 | 73.60 | 74.20 | 73.60 | 74.20 | 73.25 | - |
| 14 Feb 2024 | 73.00 | 73.30 | 73.00 | 73.30 | 72.36 | - |
| 13 Feb 2024 | 72.90 | 73.00 | 72.90 | 73.00 | 72.06 | - |
| 12 Feb 2024 | 72.40 | 72.90 | 72.40 | 72.90 | 71.97 | - |
| 09 Feb 2024 | 72.60 | 72.60 | 72.40 | 72.40 | 71.47 | - |
| 08 Feb 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.27 | - |
| 07 Feb 2024 | 71.20 | 72.70 | 71.20 | 72.70 | 71.77 | - |
| 06 Feb 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 71.08 | - |
| 05 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.29 | - |
| 02 Feb 2024 | 70.00 | 71.20 | 70.00 | 71.20 | 70.29 | - |
| 01 Feb 2024 | 75.10 | 75.10 | 70.70 | 70.70 | 69.79 | - |
| 31 Jan 2024 | 79.30 | 79.30 | 79.00 | 79.00 | 77.99 | - |
| 30 Jan 2024 | 78.10 | 78.30 | 78.10 | 78.30 | 77.30 | - |
| 29 Jan 2024 | 78.60 | 78.60 | 78.40 | 78.40 | 77.39 | - |
| 26 Jan 2024 | 78.50 | 78.50 | 78.40 | 78.40 | 77.39 | - |
| 25 Jan 2024 | 78.20 | 78.30 | 78.20 | 78.30 | 77.30 | - |
| 24 Jan 2024 | 78.00 | 78.20 | 78.00 | 78.20 | 77.20 | - |
| 23 Jan 2024 | 77.50 | 78.00 | 77.50 | 78.00 | 77.00 | - |
| 22 Jan 2024 | 77.50 | 77.70 | 77.50 | 77.70 | 76.70 | - |
| 19 Jan 2024 | 76.90 | 77.30 | 76.90 | 77.30 | 76.31 | - |
| 18 Jan 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 75.12 | - |
| 17 Jan 2024 | 75.80 | 76.70 | 75.80 | 76.70 | 75.72 | - |
| *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.