Stuttgart - Delayed Quote EUR

Annaly Capital Management Inc (AAYA.SG)

Compare
16.70
-0.44
(-2.54%)
At close: 3:14:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202516.5216.7016.4016.7016.70150
Apr 4, 202517.6317.6317.1217.1317.13100
Apr 3, 202517.9218.0317.6917.8017.80170
Apr 2, 202518.4718.5218.4518.5218.52-
Apr 1, 202518.6018.6818.5518.5918.59-
Mar 31, 2025 0.64 Dividend
Mar 31, 202518.8218.8218.5018.7218.72-
Mar 28, 202519.5019.5019.5019.5018.80-
Mar 27, 202519.6019.6019.6019.6018.90-
Mar 26, 202519.6319.6319.6319.6318.93-
Mar 25, 202519.9020.1019.9020.1019.38111
Mar 24, 202520.1420.1420.1420.1419.42-
Mar 21, 202520.0820.0820.0820.0819.35-
Mar 20, 202519.9920.1919.9920.1919.47249
Mar 19, 202519.9719.9719.9719.9719.25-
Mar 18, 202519.8419.9719.8419.9719.25-
Mar 17, 202519.6719.6719.6719.6718.96-
Mar 14, 202519.4419.7519.4419.7519.04-
Mar 13, 202519.4019.6719.4019.4418.74125
Mar 12, 202519.2419.6019.1619.4718.781,260
Mar 11, 202520.0020.0019.2919.3218.63500
Mar 10, 202519.9920.2319.9619.9619.24100
Mar 7, 202519.5919.5919.5619.5618.862,500
Mar 6, 202519.9819.9819.7019.7319.02-
Mar 5, 202520.2020.2020.0220.0219.31-
Mar 4, 202520.6720.6720.1620.1619.4465
Mar 3, 202521.0621.0620.6020.6019.86-
Feb 28, 202520.8120.8120.8120.8120.06-
Feb 27, 202520.8420.8420.7920.7920.04900
Feb 26, 202520.5720.7820.5720.7820.03-
Feb 25, 202520.5520.5820.5520.5819.84-
Feb 24, 202520.6520.6520.4420.5919.85105
Feb 21, 202520.6120.7020.6120.7019.96100
Feb 20, 202520.4120.5820.4120.5819.84-
Feb 19, 202520.4120.6520.4120.6519.91-
Feb 18, 202520.0920.5320.0920.4419.71-
Feb 17, 202520.1420.5920.1420.5919.85102
Feb 14, 202519.9320.1519.8020.1519.421,007
Feb 13, 202519.7820.0119.7819.9419.23-
Feb 12, 202519.9219.9219.8319.8319.1250
Feb 11, 202519.9419.9819.9419.9819.27-
Feb 10, 202519.8820.0019.8820.0019.28-
Feb 7, 202519.8619.8619.7419.7819.07-
Feb 6, 202519.7919.8619.7919.8619.15-
Feb 5, 202519.7519.7519.6419.6818.98-
Feb 4, 202519.5019.6419.4019.6418.94-
Feb 3, 202519.4419.7019.4419.6518.94-
Jan 31, 202519.5819.5819.5619.5618.86-
Jan 30, 202519.1219.5319.1219.5318.83-
Jan 29, 202518.9418.9618.9418.9618.28-
Jan 28, 202518.7818.9618.7818.9618.28-
Jan 27, 202518.4018.8118.4018.8118.13-
Jan 24, 202518.4018.5418.4018.5417.87-
Jan 23, 202518.5118.5918.5018.5017.84-
Jan 22, 202518.6318.6718.6018.6017.93-
Jan 21, 202518.5618.6518.5618.6517.98-
Jan 20, 202518.6218.6218.4918.5017.84-
Jan 17, 202518.5218.5218.5218.5217.86-
Jan 16, 202518.0718.5818.0718.5817.91113
Jan 15, 202517.7918.1217.7918.1217.47-
Jan 14, 202517.6217.7617.6217.7617.12-
Jan 13, 202517.6317.7017.6317.7017.06-
Jan 10, 202517.9217.9217.7317.7317.10900
Jan 9, 202517.8717.8717.8717.8717.23-
Jan 8, 202517.9817.9817.9817.9817.34-
Jan 7, 202518.0318.0317.9817.9817.33-
Jan 6, 202518.3418.3818.3418.3817.72221
Jan 3, 202517.8818.3917.8818.3917.73-
Jan 2, 2025 0.60 Dividend
Jan 2, 202517.5117.8217.5017.8017.16719
Dec 30, 202418.1018.2418.1018.2416.96155
Dec 27, 202418.2118.2118.2118.2116.93-
Dec 23, 202418.2318.4718.0618.0616.79107
Dec 20, 202418.0818.1518.0818.1516.8850
Dec 19, 202418.2718.2718.2718.2716.98-
Dec 18, 202418.5418.5418.5418.5417.24-
Dec 17, 202418.7118.7118.5918.5917.29-
Dec 16, 202418.7618.8018.7618.8017.48-
Dec 13, 202418.7918.8218.7118.8017.48-
Dec 12, 202418.7518.8618.7518.8517.53-
Dec 11, 202418.7318.8118.6218.8117.49-
Dec 10, 202418.7518.8418.7518.8417.51-
Dec 9, 202418.7118.7118.7018.7017.39-
Dec 6, 202418.4818.4818.4818.4817.18-
Dec 5, 202418.6018.6018.5018.5017.20-
Dec 4, 202418.7618.7618.6718.6717.35-
Dec 3, 202418.8818.8818.6118.7617.44-
Dec 2, 202418.8918.9818.8518.9817.65-
Nov 29, 202418.7018.7018.7018.7017.39-
Nov 28, 202418.7218.7418.7218.7417.42-
Nov 27, 202418.7218.7618.7018.7617.44-
Nov 26, 202418.9018.9018.7318.7317.42100
Nov 25, 202418.9418.9418.9418.9417.61-
Nov 22, 202418.8119.0718.8119.0217.68-
Nov 21, 202418.3718.8118.3718.8117.49-
Nov 20, 202418.6518.6518.4018.4617.16-
Nov 19, 202418.5318.5318.5318.5317.23-
Nov 18, 202418.6118.6118.6118.6117.30-
Nov 15, 202418.4218.6618.3818.6617.35670
Nov 14, 202418.4818.7718.4818.5917.2810
Nov 13, 202418.2418.5518.2418.5417.23-
Nov 12, 202418.4318.4818.3018.3017.0250
Nov 11, 202418.5018.6618.5018.5417.23200
Nov 8, 202418.0418.4918.0418.4917.19-
Nov 7, 202417.6817.9617.6817.9616.70-
Nov 6, 202418.2018.2017.5917.6716.43-
Nov 5, 202417.4917.5517.4317.5516.32-
Nov 4, 202417.4517.5017.4417.5016.2750
Nov 1, 202417.4117.6417.4117.4716.24200
Oct 31, 202417.6517.7017.3817.3816.16-
Oct 30, 202417.6417.7217.6317.7216.47-
Oct 29, 202417.7017.8217.5617.6616.42-
Oct 28, 202418.0418.2017.7017.7016.46138
Oct 25, 202418.1018.2118.1018.1016.82-
Oct 24, 202418.0018.1018.0018.0616.79194
Oct 23, 202418.0318.1518.0318.1516.88-
Oct 22, 202418.2618.2618.0818.1416.87-
Oct 21, 202418.5518.7518.3818.3817.0930
Oct 18, 202418.4818.7018.4818.6117.30870
Oct 17, 202418.5518.6218.5518.5717.26-
Oct 16, 202418.2418.5318.2218.5317.23-
Oct 15, 202418.0818.2318.0818.2316.95-
Oct 14, 202417.8717.8717.8717.8716.61-
Oct 11, 202418.0318.0317.9317.9316.67700
Oct 10, 202417.8818.0517.8818.0416.77-
Oct 9, 202417.8017.9917.8017.9516.69-
Oct 8, 202417.5617.8717.5617.8716.61500
Oct 7, 202417.8317.9517.5717.5716.34720
Oct 4, 202417.7717.8017.7717.8016.55-
Oct 3, 202417.7017.7017.5717.6416.402,145
Oct 2, 202417.6617.7017.6617.7016.46-
Oct 1, 202417.9117.9117.6617.7116.47-
Sep 30, 2024 0.60 Dividend
Sep 30, 202418.3218.3217.8317.8316.58-
Sep 27, 202418.2018.5018.2018.5016.60-
Sep 26, 202418.2818.4918.0218.0216.16250
Sep 25, 202418.2318.2618.2318.2616.38-
Sep 24, 202418.2618.4118.2618.3816.49-
Sep 23, 202418.6018.8818.2218.2216.34500
Sep 20, 202418.7718.9018.6118.6116.701,300
Sep 19, 202418.7818.8718.5918.5916.67375
Sep 18, 202418.6618.7118.6618.7116.79-
Sep 17, 202418.6418.7018.5718.5716.66-
Sep 16, 202418.3318.6718.3118.6716.751,100
Sep 13, 202418.3018.4818.3018.3616.4730
Sep 12, 202418.3018.4118.3018.3416.451,000
Sep 11, 202418.2018.3218.2018.3216.44-
Sep 10, 202418.1918.4018.1918.4016.51-
Sep 9, 202418.1718.3218.1718.2616.38-
Sep 6, 202418.0418.1418.0418.0816.22-
Sep 5, 202417.9518.1017.9518.1016.24-
Sep 4, 202418.0318.0918.0118.0116.16-
Sep 3, 202418.1118.3018.1118.1616.29175
Sep 2, 202418.1518.1518.0918.1116.25-
Aug 30, 202418.0318.0318.0318.0316.18-
Aug 29, 202417.9118.0617.9118.0616.20-
Aug 28, 202417.8517.9917.8517.9116.07-
Aug 27, 202417.9517.9517.8517.8516.01-
Aug 26, 202417.8318.1217.8018.0416.19-
Aug 23, 202417.8417.8417.8417.8416.01-
Aug 22, 202417.9117.9117.9117.9116.07-
Aug 21, 202418.0518.0517.9717.9716.12-
Aug 20, 202418.2418.2418.2418.2416.37-
Aug 19, 202418.1318.3718.1318.2616.38150
Aug 16, 202418.1218.1218.1218.1216.26-
Aug 15, 202418.0118.1718.0118.1716.30-
Aug 14, 202417.8518.0317.8517.9716.1241
Aug 13, 202417.9918.0217.9918.0216.16-
Aug 12, 202418.2418.2418.0318.0316.18-
Aug 9, 202418.2518.2818.2518.2716.39-
Aug 8, 202417.9317.9317.9317.9316.09-
Aug 7, 202418.1318.3418.1218.1216.26-
Aug 6, 202417.7918.1117.7918.1116.25-
Aug 5, 202417.8717.9517.6617.6615.84310
Aug 2, 202418.2118.2117.9017.9016.06-
Aug 1, 202418.4218.4518.3618.3616.47-
Jul 31, 202418.5018.6818.4018.4016.51300
Jul 30, 202418.3718.5718.3618.5716.66-
Jul 29, 202418.2618.4118.2618.4116.51-
Jul 26, 202418.0718.1418.0718.1016.24-
Jul 25, 202418.1818.4818.0818.0816.22-
Jul 24, 202418.6218.6218.5518.5516.64-
Jul 23, 202418.4618.6718.4618.6716.75-
Jul 22, 202418.3418.5318.3418.5316.62-
Jul 19, 202418.4518.5518.4518.5516.643
Jul 18, 202418.6118.9518.5918.9517.00110
Jul 17, 202418.8518.8518.6618.6616.74-
Jul 16, 202418.6418.9918.6418.9517.00-
Jul 15, 202418.7518.7518.5918.5916.67-
Jul 12, 202418.2718.7518.2518.7516.82-
Jul 11, 202417.7618.3017.7518.3016.41-
Jul 10, 202417.4817.8117.4817.8115.98-
Jul 9, 202417.5017.5017.4917.4915.692,175
Jul 8, 202417.4417.5217.4417.5215.72-
Jul 5, 202417.5517.5517.4917.4915.69-
Jul 4, 202417.5517.5517.5517.5515.75-
Jul 3, 202417.5517.6117.5517.6115.80-
Jul 2, 202417.3417.3417.3417.3415.56-
Jul 1, 202417.6517.6517.3217.3915.60462
Jun 28, 2024 0.60 Dividend
Jun 28, 202418.2718.2717.8617.8616.02-
Jun 27, 202418.7018.7018.4618.4615.98-
Jun 26, 202418.6418.7218.6418.7216.20-
Jun 25, 202418.7218.7818.7218.7816.25-
Jun 24, 202418.5818.8218.5618.8216.2970
Jun 21, 202418.5618.6218.5618.6216.11-
Jun 20, 202418.5018.6618.5018.6316.13-
Jun 19, 202418.4418.5018.4418.5016.01-
Jun 18, 202418.6918.6918.6918.6916.17-
Jun 17, 202418.8018.8018.6418.6416.13-
Jun 14, 202418.6618.6618.6618.6616.15-
Jun 13, 202418.2918.6718.2918.6716.16-
Jun 12, 202418.0318.0318.0218.0215.60-
Jun 11, 202418.1518.2018.0918.0915.6675
Jun 10, 202418.3018.3018.2818.2815.82-
Jun 7, 202418.2118.2318.1718.2315.78-
Jun 6, 202418.1618.2818.1618.2815.82-
Jun 5, 202418.1618.2018.1518.1715.72-
Jun 4, 202418.1418.2218.0918.2215.77-
Jun 3, 202418.2618.2618.2318.2315.78-
May 31, 202417.8617.9417.7017.9415.535,551
May 30, 202417.5717.5717.5717.5715.21-
May 29, 202417.6717.7117.6717.6815.30-
May 28, 202417.7718.0917.7717.8115.415,551
May 27, 202417.8617.8617.7717.8115.42-
May 24, 202417.7918.0017.7917.8315.44430
May 23, 202418.3518.3517.7217.8415.44-
May 22, 202418.4818.4918.4418.4415.96-
May 21, 202418.5218.5218.4518.5016.0150
May 20, 202418.6218.6218.6218.6216.11-
May 17, 202418.6218.6818.6218.6816.17-
May 16, 202418.6118.7918.6118.7916.272,500
May 15, 202418.5118.7118.5118.6216.12-
May 14, 202418.4018.5518.4018.5516.06-
May 13, 202418.4418.4818.4418.4515.97-
May 10, 202418.3918.3918.3918.3915.91-
May 9, 202418.2118.2118.2118.2115.76-
May 8, 202418.2018.3218.2018.3215.85-
May 7, 202418.1018.1018.1018.1015.67-
May 6, 202417.9018.1317.8918.1315.69250
May 3, 202417.8017.9717.7017.8615.46-
May 2, 202417.6217.8217.6217.8215.42-
Apr 30, 202417.7917.7917.5517.5515.19-
Apr 29, 202417.5817.8517.5717.7615.37-
Apr 26, 202417.3717.3717.2917.2914.96-
Apr 25, 202417.2617.3517.2617.3315.00-
Apr 24, 202417.3617.3617.3017.3214.99-
Apr 23, 202417.1217.4517.1117.4415.09-
Apr 22, 202417.0617.0617.0017.0014.72100
Apr 19, 202416.7217.0216.7217.0214.73-
Apr 18, 202416.7116.8916.7016.8514.58-
Apr 17, 202416.6116.7416.6116.7414.49-
Apr 16, 202416.9016.9016.6616.7214.47-
Apr 15, 202417.3117.3316.8116.8114.55-
Apr 12, 202417.3117.3117.3117.3114.98-
Apr 11, 202417.2617.2617.1817.2314.91-
Apr 10, 202417.8317.8317.1017.1014.8025
Apr 9, 202417.7017.7317.7017.7315.35-
Apr 8, 202417.6517.7217.6517.7215.34-