XETRA - Delayed Quote EUR

Air France-KLM SA (AFR0.DE)

9.28
+0.19
+(2.14%)
As of 3:19:13 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 28, 20259.219.289.209.289.285,117
May 27, 20258.829.088.829.089.0829,469
May 26, 20258.668.898.668.708.7018,647
May 23, 20258.608.768.318.498.4932,093
May 22, 20258.558.558.498.508.503,555
May 21, 20258.678.678.608.638.637,971
May 20, 20258.618.828.438.438.432,793
May 19, 20258.548.828.548.828.822,422
May 16, 20258.578.688.528.688.6821,822
May 15, 20258.698.758.608.688.686,212
May 14, 20258.408.408.408.408.40-
May 13, 20258.498.568.408.408.4010,523
May 12, 20258.278.408.248.318.31-
May 9, 20258.128.158.128.158.151,395
May 8, 20258.188.248.138.188.186,869
May 7, 20258.188.238.058.078.075,016
May 6, 20258.378.378.038.208.206,226
May 5, 20258.368.408.278.328.3223,314
May 2, 20257.948.027.888.028.0210,179
Apr 30, 20257.567.737.317.707.705,814
Apr 29, 20257.727.727.727.727.72-
Apr 28, 20257.747.767.677.727.7213,919
Apr 25, 20257.617.667.607.667.662,422
Apr 24, 20257.667.667.527.597.5911,962
Apr 23, 20257.637.797.627.677.6756,183
Apr 22, 20257.407.417.297.387.3823,321
Apr 17, 20257.547.547.447.467.462,529
Apr 16, 20257.697.697.697.697.69-
Apr 15, 20257.607.697.527.697.6914,570
Apr 14, 20257.537.627.537.587.5820,522
Apr 11, 20257.607.607.287.467.4616,482
Apr 10, 20258.108.107.677.707.706,036
Apr 9, 20257.567.567.217.407.408,235
Apr 8, 20257.537.847.537.667.6618,784
Apr 7, 20256.927.766.927.277.2757,624
Apr 4, 20257.837.837.457.457.4516,771
Apr 3, 20258.048.157.827.827.8254,179
Apr 2, 20258.408.508.388.508.50202
Apr 1, 20258.608.708.558.558.5511,434
Mar 31, 20258.918.938.558.558.5528,475
Mar 28, 20259.259.329.199.199.1911,870
Mar 27, 20259.429.428.989.269.2618,724
Mar 26, 20259.699.739.639.649.648,628
Mar 25, 20259.559.879.559.739.735,098
Mar 24, 20259.499.499.499.499.49-
Mar 21, 20259.559.609.409.499.496,515
Mar 20, 202510.0910.099.729.729.726,346
Mar 19, 20259.889.939.869.889.8815,615
Mar 18, 202510.1310.2410.0710.1210.1215,348
Mar 17, 202510.1510.2610.0910.1510.1512,957
Mar 14, 20259.959.959.799.859.8523,619
Mar 13, 202510.0510.309.9910.3010.3051,964
Mar 12, 202510.2410.279.9610.0510.0530,215
Mar 11, 202511.0311.0310.3910.4010.4019,859
Mar 10, 202511.4511.4511.1311.4411.4460,232
Mar 7, 202511.8011.9811.0411.0911.0942,350
Mar 6, 20259.9512.159.9512.1512.15210,023
Mar 5, 20258.939.158.879.159.1511,239
Mar 4, 20258.908.908.678.808.805,498
Mar 3, 20258.869.078.778.918.9136,160
Feb 28, 20258.818.948.818.838.833,387
Feb 27, 20258.758.848.728.818.813,848
Feb 26, 20258.628.938.598.598.5940,729
Feb 25, 20258.708.808.588.808.807,931
Feb 24, 20258.468.768.448.508.506,172
Feb 21, 20258.368.508.358.508.503,970
Feb 20, 20258.468.468.338.358.351,350
Feb 19, 20258.598.618.388.418.4118,243
Feb 18, 20258.718.738.538.698.6933,543
Feb 17, 20258.528.728.468.468.469,182
Feb 14, 20258.518.608.508.518.516,360
Feb 13, 20258.508.608.278.468.4624,456
Feb 12, 20258.308.318.028.028.026,936
Feb 11, 20258.088.468.088.468.4612,071
Feb 10, 20258.178.358.178.358.354,464
Feb 7, 20258.388.388.228.248.2442,770
Feb 6, 20257.948.297.938.258.2520,676
Feb 5, 20258.058.077.767.767.761,630
Feb 4, 20257.888.137.828.138.133,131
Feb 3, 20257.817.857.747.857.856,242
Jan 31, 20258.078.108.008.008.001,330
Jan 30, 20257.878.127.878.048.0423,273
Jan 29, 20257.917.917.667.667.663,295
Jan 28, 20257.707.997.707.877.878,897
Jan 27, 20257.617.707.617.707.702,935
Jan 24, 20257.437.437.437.437.43-
Jan 23, 20257.487.557.417.437.433,284
Jan 22, 20257.497.517.367.477.477,238
Jan 21, 20257.267.407.227.397.393,343
Jan 20, 20257.247.267.207.267.266,365
Jan 17, 20257.217.257.207.207.206,285
Jan 16, 20257.087.127.017.027.022,372
Jan 15, 20257.147.247.037.247.246,611
Jan 14, 20257.177.387.167.337.335,017
Jan 13, 20257.037.117.007.077.077,938
Jan 10, 20257.207.327.207.327.325,519
Jan 9, 20257.477.537.307.307.3016,966
Jan 8, 20257.747.837.747.837.833,283
Jan 7, 20257.587.717.587.717.713,912
Jan 6, 20257.527.677.487.657.652,322
Jan 3, 20257.937.937.527.567.5610,590
Jan 2, 20258.228.258.078.088.086,203
Dec 30, 20248.078.078.078.078.07-
Dec 27, 20248.118.118.008.078.078,156
Dec 23, 20247.968.107.968.068.062,925
Dec 20, 20248.068.067.877.907.906,340
Dec 19, 20248.308.518.308.458.4551,821
Dec 18, 20248.108.398.108.358.358,942
Dec 17, 20247.908.107.907.997.9910,673
Dec 16, 20247.968.047.847.907.907,721
Dec 13, 20247.958.057.958.008.005,020
Dec 12, 20247.918.037.917.977.977,252
Dec 11, 20247.697.717.637.657.65927
Dec 10, 20247.577.577.577.577.57-
Dec 9, 20247.687.687.567.577.572,150
Dec 6, 20247.647.807.647.677.6714,792
Dec 5, 20247.317.647.317.627.6215,973
Dec 4, 20247.287.287.287.287.28755
Dec 3, 20247.347.357.227.227.221,814
Dec 2, 20247.287.287.207.207.20510
Nov 29, 20247.427.427.357.397.39288
Nov 28, 20247.247.247.247.247.24-
Nov 27, 20247.347.347.247.247.244,151
Nov 26, 20247.537.537.467.497.495,342
Nov 25, 20247.347.347.347.347.34-
Nov 22, 20247.357.387.347.347.34151
Nov 21, 20247.167.427.167.427.428,483
Nov 20, 20247.487.487.337.347.347,281
Nov 19, 20247.627.627.347.407.407,432
Nov 18, 20247.727.727.607.647.643,175
Nov 15, 20247.707.847.707.817.814,741
Nov 14, 20247.617.747.617.717.716,636
Nov 13, 20247.517.627.517.557.553,022
Nov 12, 20247.687.697.517.527.5225,389
Nov 11, 20247.797.867.747.847.8445,159
Nov 8, 20247.917.917.607.727.7210,730
Nov 7, 20247.948.037.877.947.9434,012
Nov 6, 20248.939.158.869.159.1510,419
Nov 5, 20248.718.788.718.778.771,210
Nov 4, 20248.708.908.708.908.901,500
Nov 1, 20248.818.848.648.848.844,154
Oct 31, 20249.049.049.019.019.01400
Oct 30, 20249.199.199.199.199.19-
Oct 29, 20249.499.499.279.279.274,452
Oct 28, 20249.549.549.379.459.454,819
Oct 25, 20249.159.159.159.159.15-
Oct 24, 20249.109.189.039.039.0337,101
Oct 23, 20248.879.068.879.069.06570
Oct 22, 20248.979.088.929.089.087,935
Oct 21, 20249.039.068.928.928.9220,769
Oct 18, 20249.029.069.029.069.06730
Oct 17, 20248.839.118.839.119.111,743
Oct 16, 20248.628.738.628.738.732,218
Oct 15, 20248.628.768.598.768.7616,236
Oct 14, 20248.338.408.208.358.35-
Oct 11, 20248.558.558.308.468.46811
Oct 10, 20248.588.618.518.548.5424,845
Oct 9, 20248.358.538.358.538.5318,157
Oct 8, 20248.228.338.228.248.247,241
Oct 7, 20248.188.318.188.188.183,813
Oct 4, 20248.028.298.028.298.292,220
Oct 3, 20248.068.238.068.068.064,330
Oct 2, 20248.188.258.018.028.0241,817
Oct 1, 20249.089.088.358.418.4129,733
Sep 30, 20249.219.219.079.079.079,610
Sep 27, 20249.359.499.349.349.3431,919
Sep 26, 20249.259.309.209.209.2023,414
Sep 25, 20248.919.088.918.948.941,307
Sep 24, 20248.508.558.438.438.4361
Sep 23, 20248.818.818.358.388.381,926
Sep 20, 20248.928.938.858.858.854,968
Sep 19, 20248.999.068.888.898.895,199
Sep 18, 20248.488.678.488.638.6310,181
Sep 17, 20248.188.658.188.548.5413,657
Sep 16, 20248.218.318.218.318.311,000
Sep 13, 20248.288.378.288.378.375,001
Sep 12, 20248.188.188.178.188.182,601
Sep 11, 20248.368.368.298.298.2942,354
Sep 10, 20248.158.158.078.078.071,523
Sep 9, 20248.088.088.088.088.08-
Sep 6, 20248.188.268.108.268.26700
Sep 5, 20248.068.308.068.248.242,272
Sep 4, 20248.008.088.008.088.08978
Sep 3, 20248.238.238.238.238.2310
Sep 2, 20248.078.168.068.168.16348
Aug 30, 20248.018.198.018.078.073,690
Aug 29, 20247.817.817.817.817.81-
Aug 28, 20247.847.847.817.817.81434
Aug 27, 20247.867.867.847.847.843,750
Aug 26, 20247.577.667.577.667.662,024
Aug 23, 20247.557.557.527.527.52288
Aug 22, 20247.577.597.507.507.501,638
Aug 21, 20247.607.697.567.587.5833,037
Aug 20, 20247.747.747.597.597.593,800
Aug 19, 20247.857.857.607.607.60930
Aug 16, 20247.707.737.707.737.73330
Aug 15, 20247.557.827.547.767.7624,472
Aug 14, 20247.697.697.617.617.61684
Aug 13, 20247.627.657.487.647.642,605
Aug 12, 20247.647.647.647.647.64-
Aug 9, 20247.787.787.717.717.71132
Aug 8, 20247.647.667.647.667.664,822
Aug 7, 20247.897.897.797.817.81775
Aug 6, 20247.857.857.817.817.811,304
Aug 5, 20247.507.767.507.767.764,388
Aug 2, 20247.887.927.887.927.921,666
Aug 1, 20248.068.067.727.727.723,340
Jul 31, 20248.318.318.268.318.311,375
Jul 30, 20248.158.228.158.188.181,800
Jul 29, 20248.368.368.218.218.2160
Jul 26, 20248.468.508.318.408.404,080
Jul 25, 20247.858.217.828.218.2112,659
Jul 24, 20248.008.108.008.038.031,703
Jul 23, 20247.977.997.907.927.9210,170
Jul 22, 20248.088.108.048.048.04684
Jul 19, 20248.218.268.158.158.152,800
Jul 18, 20248.208.498.208.348.342,390
Jul 17, 20248.028.318.028.318.3111,637
Jul 16, 20248.008.027.907.967.9611,706
Jul 15, 20248.038.088.028.028.027,442
Jul 12, 20248.088.098.008.088.086,625
Jul 11, 20248.328.398.158.208.2043,824
Jul 10, 20248.138.138.138.138.13-
Jul 9, 20248.538.538.138.138.13885
Jul 8, 20248.308.658.308.568.565,892
Jul 5, 20248.328.488.328.388.3812,327
Jul 4, 20248.358.358.208.308.305,151
Jul 3, 20248.188.428.188.418.4113,173
Jul 2, 20248.008.228.008.218.213,977
Jul 1, 20248.368.367.908.088.084,181
Jun 28, 20248.078.268.058.128.129,244
Jun 27, 20248.888.888.598.598.5915,178
Jun 26, 20249.279.278.879.039.0319,784
Jun 25, 20249.409.409.269.269.261,300
Jun 24, 20249.389.449.389.439.43668
Jun 21, 20249.369.369.369.369.36142
Jun 20, 20249.719.719.599.599.59208
Jun 19, 20249.709.709.589.589.58210
Jun 18, 20249.459.459.459.459.45-
Jun 17, 20249.629.629.459.459.453,071
Jun 14, 20249.829.829.589.629.621,484
Jun 13, 202410.2010.2010.0010.0210.022,549
Jun 12, 202410.4310.4310.2210.2210.221,700
Jun 11, 202410.2910.2910.0310.0310.03215
Jun 10, 202410.7210.7210.7210.7210.72-
Jun 7, 202410.6410.7110.4410.4810.487,221
Jun 6, 202410.7510.7510.7510.7510.75-
Jun 5, 202410.6410.7510.5210.7510.7510,812
Jun 4, 202410.7810.8010.5610.5610.562,430
Jun 3, 202410.6410.9810.6410.9810.98300
May 31, 202410.1910.4510.1910.4510.45650
May 30, 202410.2710.2710.1310.1310.13180
May 29, 202410.4310.4310.2310.2310.23516
May 28, 202410.6410.6410.6410.6410.64-

Related Tickers

UAL1.DE United Airlines Holdings, Inc.
69.88
0.00%
 
INR.DE International Consolidated Airlines Group S.A.
4.0110
+0.68%
 
A1G.DE American Airlines Group Inc.
10.32
-0.25%
 
EJT1.DE easyJet PLC
6.70
+1.48%
 
UAL1.SG United Airlines Holdings Inc
68.83
-0.17%
 
RY4C.DE Ryanair Holdings plc
23.58
-1.59%
 
LHA.DE Deutsche Lufthansa AG
6.85
+1.03%
 
IAG.L International Consolidated Airlines Group S.A.
336.30
+0.60%
 
IAG.MC International Consolidated Airlines Group S.A.
4.0060
+0.38%
 
UAL United Airlines Holdings, Inc.
78.14
-0.05%