Singapore markets open in 5 hours 17 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,222.74 +0.06 (+0.00%) Dow
39,466.68 -46.16 (-0.12%) Nasdaq
16,390.17 +49.30 (+0.30%) Bitcoin USD
63,091.75 +1,725.81 (+2.81%) CMC Crypto 200
1,295.24 +35.04 (+2.78%)
ANA Holdings Inc (ANCA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:15AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 56 |
| 10 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 09 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 08 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 07 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 06 May 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 03 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 02 May 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 30 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 29 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 26 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 25 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 24 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 23 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 22 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 19 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 18 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 17 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 16 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 15 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 12 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 11 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 10 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 09 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 08 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 05 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 04 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 03 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 02 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 28 Mar 2024 | 19.10 | 19.60 | 19.10 | 19.60 | 19.60 | 56 |
| 28 Mar 2024 | 30 Dividend | |||||
| 27 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -10.70 | - |
| 26 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -10.70 | - |
| 25 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -10.81 | - |
| 22 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -10.81 | - |
| 21 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -10.64 | - |
| 20 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -10.70 | - |
| 19 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | -10.76 | - |
| 18 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -10.81 | - |
| 15 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -10.87 | - |
| 14 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -10.81 | - |
| 13 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | -10.76 | - |
| 12 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -10.70 | - |
| 11 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -10.64 | - |
| 08 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -10.64 | - |
| 07 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | -10.76 | - |
| 06 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -10.64 | - |
| 05 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -10.70 | - |
| 04 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -10.70 | - |
| 01 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -10.98 | - |
| 29 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -10.98 | - |
| 28 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -10.87 | - |
| 27 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | -10.76 | - |
| 26 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -10.87 | - |
| 23 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -10.87 | - |
| 22 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -10.87 | - |
| 21 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -10.87 | - |
| 20 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -10.87 | - |
| 19 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -10.98 | - |
| 16 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -11.09 | - |
| 15 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -10.98 | - |
| 14 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -10.98 | - |
| 13 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -11.09 | - |
| 12 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -11.09 | - |
| 09 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -11.09 | - |
| 08 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -11.20 | - |
| 07 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -11.20 | - |
| 06 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -11.31 | - |
| 05 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -11.31 | - |
| 02 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -11.31 | - |
| 01 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -11.42 | - |
| 31 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -11.03 | - |
| 30 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -11.09 | - |
| 29 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -10.98 | - |
| 26 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -10.87 | - |
| 25 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -10.87 | - |
| 24 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -10.87 | - |
| 23 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -10.98 | - |
| 22 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -10.87 | - |
| 19 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | -10.76 | - |
| 18 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -10.70 | - |
| 17 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -10.81 | - |
| 16 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -10.87 | - |
| 15 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -10.98 | - |
| 12 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -10.98 | - |
| 11 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -10.98 | - |
| 10 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -10.98 | - |
| 09 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -10.98 | - |
| 08 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -10.87 | - |
| 05 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -10.87 | - |
| 04 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -10.87 | - |
| 03 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -10.81 | - |
| 02 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | -10.76 | - |
| 29 Dec 2023 | 19.40 | 19.40 | 19.30 | 19.30 | -10.70 | - |
| 28 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | -10.76 | - |
| 27 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | -10.64 | - |
| 22 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | -10.76 | - |
| 21 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | -10.64 | - |
| 20 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | -10.64 | - |
| 19 Dec 2023 | 19.10 | 19.10 | 19.10 | 19.10 | -10.59 | - |
| *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.