Singapore markets closed
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,315.59 +24.25 (+0.46%) Dow
38,641.26 -70.03 (-0.18%) Nasdaq
17,037.29 +180.25 (+1.07%) Bitcoin USD
70,975.88 +1,420.12 (+2.04%) CMC Crypto 200
1,513.09 +39.35 (+2.67%)
Affiliated Managers Group Inc (AFS.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 04:31PM CEST. Market open.
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 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 15 |
| 04 Jun 2024 | 147.00 | 149.00 | 146.00 | 146.00 | 146.00 | - |
| 03 Jun 2024 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | - |
| 31 May 2024 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | - |
| 30 May 2024 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | - |
| 29 May 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 28 May 2024 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | - |
| 27 May 2024 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | - |
| 24 May 2024 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | - |
| 23 May 2024 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | - |
| 22 May 2024 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | - |
| 21 May 2024 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | - |
| 20 May 2024 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | - |
| 17 May 2024 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | 15 |
| 16 May 2024 | 146.00 | 147.00 | 146.00 | 146.00 | 146.00 | - |
| 15 May 2024 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | - |
| 15 May 2024 | 0.01 Dividend | |||||
| 14 May 2024 | 144.00 | 146.00 | 144.00 | 145.00 | 144.99 | - |
| 13 May 2024 | 145.00 | 146.00 | 144.00 | 144.00 | 143.99 | - |
| 10 May 2024 | 145.00 | 146.00 | 144.00 | 144.00 | 143.99 | - |
| 09 May 2024 | 144.00 | 147.00 | 144.00 | 145.00 | 144.99 | - |
| 08 May 2024 | 143.00 | 146.00 | 143.00 | 146.00 | 145.99 | - |
| 07 May 2024 | 144.00 | 145.00 | 144.00 | 145.00 | 144.99 | - |
| 06 May 2024 | 148.00 | 149.00 | 146.00 | 146.00 | 145.99 | - |
| 03 May 2024 | 149.00 | 149.00 | 148.00 | 148.00 | 147.99 | - |
| 02 May 2024 | 146.00 | 148.00 | 146.00 | 148.00 | 147.99 | - |
| 30 Apr 2024 | 147.00 | 147.00 | 146.00 | 146.00 | 145.99 | - |
| 29 Apr 2024 | 148.00 | 150.00 | 147.00 | 147.00 | 146.99 | - |
| 26 Apr 2024 | 148.00 | 150.00 | 147.00 | 149.00 | 148.99 | - |
| 25 Apr 2024 | 150.00 | 150.00 | 147.00 | 147.00 | 146.99 | - |
| 24 Apr 2024 | 150.00 | 151.00 | 150.00 | 150.00 | 149.99 | - |
| 23 Apr 2024 | 150.00 | 151.00 | 150.00 | 151.00 | 150.99 | - |
| 22 Apr 2024 | 148.00 | 150.00 | 148.00 | 150.00 | 149.99 | - |
| 19 Apr 2024 | 146.00 | 149.00 | 146.00 | 147.00 | 146.99 | - |
| 18 Apr 2024 | 148.00 | 149.00 | 148.00 | 148.00 | 147.99 | - |
| 17 Apr 2024 | 149.00 | 151.00 | 149.00 | 149.00 | 148.99 | - |
| 16 Apr 2024 | 150.00 | 150.00 | 149.00 | 149.00 | 148.99 | - |
| 15 Apr 2024 | 151.00 | 152.00 | 150.00 | 150.00 | 149.99 | - |
| 12 Apr 2024 | 154.00 | 155.00 | 151.00 | 151.00 | 150.99 | - |
| 11 Apr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.99 | - |
| 10 Apr 2024 | 155.00 | 156.00 | 154.00 | 154.00 | 153.99 | - |
| 09 Apr 2024 | 153.00 | 154.00 | 153.00 | 154.00 | 153.99 | - |
| 08 Apr 2024 | 151.00 | 154.00 | 151.00 | 153.00 | 152.99 | - |
| 05 Apr 2024 | 150.00 | 151.00 | 150.00 | 151.00 | 150.99 | - |
| 04 Apr 2024 | 152.00 | 154.00 | 152.00 | 153.00 | 152.99 | - |
| 03 Apr 2024 | 151.00 | 153.00 | 151.00 | 151.00 | 150.99 | - |
| 02 Apr 2024 | 153.00 | 153.00 | 151.00 | 151.00 | 150.99 | - |
| 28 Mar 2024 | 152.00 | 155.00 | 152.00 | 153.00 | 152.99 | - |
| 27 Mar 2024 | 150.00 | 152.00 | 150.00 | 152.00 | 151.99 | - |
| 26 Mar 2024 | 149.00 | 151.00 | 149.00 | 150.00 | 149.99 | - |
| 25 Mar 2024 | 150.00 | 152.00 | 150.00 | 150.00 | 149.99 | - |
| 22 Mar 2024 | 149.00 | 150.00 | 149.00 | 150.00 | 149.99 | - |
| 21 Mar 2024 | 147.00 | 151.00 | 147.00 | 149.00 | 148.99 | - |
| 20 Mar 2024 | 147.00 | 149.00 | 147.00 | 147.00 | 146.99 | - |
| 19 Mar 2024 | 147.00 | 149.00 | 147.00 | 147.00 | 146.99 | - |
| 18 Mar 2024 | 146.00 | 147.00 | 146.00 | 146.00 | 145.99 | - |
| 15 Mar 2024 | 146.00 | 148.00 | 146.00 | 147.00 | 146.99 | - |
| 14 Mar 2024 | 146.00 | 147.00 | 145.00 | 145.00 | 144.99 | - |
| 13 Mar 2024 | 143.00 | 145.00 | 143.00 | 145.00 | 144.99 | - |
| 12 Mar 2024 | 144.00 | 145.00 | 142.00 | 142.00 | 141.99 | - |
| 11 Mar 2024 | 144.00 | 145.00 | 143.00 | 143.00 | 142.99 | - |
| 08 Mar 2024 | 145.00 | 146.00 | 145.00 | 145.00 | 144.99 | - |
| 07 Mar 2024 | 144.00 | 146.00 | 144.00 | 144.00 | 143.99 | - |
| 06 Mar 2024 | 145.00 | 145.00 | 144.00 | 144.00 | 143.99 | - |
| 05 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.99 | - |
| 04 Mar 2024 | 143.00 | 146.00 | 143.00 | 146.00 | 145.99 | - |
| 01 Mar 2024 | 143.00 | 144.00 | 143.00 | 143.00 | 142.99 | - |
| 29 Feb 2024 | 143.00 | 144.00 | 142.00 | 143.00 | 142.99 | - |
| 28 Feb 2024 | 143.00 | 145.00 | 143.00 | 144.00 | 143.99 | - |
| 27 Feb 2024 | 143.00 | 144.00 | 143.00 | 143.00 | 142.99 | - |
| 26 Feb 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 142.99 | - |
| 23 Feb 2024 | 143.00 | 146.00 | 143.00 | 145.00 | 144.99 | - |
| 22 Feb 2024 | 143.00 | 145.00 | 143.00 | 143.00 | 142.99 | - |
| 21 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.99 | - |
| 20 Feb 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 142.99 | - |
| 19 Feb 2024 | 144.00 | 145.00 | 144.00 | 144.00 | 143.99 | - |
| 16 Feb 2024 | 144.00 | 145.00 | 144.00 | 144.00 | 143.99 | - |
| 15 Feb 2024 | 143.00 | 145.00 | 143.00 | 144.00 | 143.99 | - |
| 14 Feb 2024 | 142.00 | 143.00 | 142.00 | 142.00 | 141.99 | - |
| 14 Feb 2024 | 0.01 Dividend | |||||
| 13 Feb 2024 | 144.00 | 144.00 | 142.00 | 142.00 | 141.98 | - |
| 12 Feb 2024 | 143.00 | 145.00 | 143.00 | 145.00 | 144.98 | - |
| 09 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.98 | - |
| 08 Feb 2024 | 142.00 | 142.00 | 141.00 | 141.00 | 140.98 | - |
| 07 Feb 2024 | 142.00 | 143.00 | 142.00 | 142.00 | 141.98 | - |
| 06 Feb 2024 | 144.00 | 145.00 | 142.00 | 142.00 | 141.98 | - |
| 05 Feb 2024 | 137.00 | 144.00 | 137.00 | 143.00 | 142.98 | - |
| 02 Feb 2024 | 138.00 | 138.00 | 137.00 | 137.00 | 136.98 | - |
| 01 Feb 2024 | 136.00 | 138.00 | 136.00 | 137.00 | 136.98 | - |
| 31 Jan 2024 | 138.00 | 139.00 | 137.00 | 137.00 | 136.98 | - |
| 30 Jan 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 137.98 | - |
| 29 Jan 2024 | 138.00 | 139.00 | 137.00 | 137.00 | 136.98 | - |
| 26 Jan 2024 | 138.00 | 139.00 | 137.00 | 138.00 | 137.98 | - |
| 25 Jan 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 136.98 | - |
| 24 Jan 2024 | 137.00 | 138.00 | 137.00 | 137.00 | 136.98 | - |
| 23 Jan 2024 | 139.00 | 139.00 | 137.00 | 137.00 | 136.98 | - |
| 22 Jan 2024 | 139.00 | 141.00 | 139.00 | 139.00 | 138.98 | - |
| 19 Jan 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 136.98 | - |
| 18 Jan 2024 | 135.00 | 137.00 | 135.00 | 135.00 | 134.98 | - |
| 17 Jan 2024 | 134.00 | 135.00 | 134.00 | 134.00 | 133.98 | - |
| *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.