Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Air France-KLM SA (AFR0.F)

Compare
9.96
-0.11
(-1.07%)
As of 8:03:36 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20259.969.969.969.969.969,755
Mar 12, 202510.3110.3110.0710.0710.079,755
Mar 11, 202511.2311.2310.2610.2610.263,635
Mar 10, 202511.5211.5211.1411.1411.141,645
Mar 7, 202511.8111.8511.1511.6311.636,737
Mar 6, 20259.1211.959.0711.7711.7745,155
Mar 5, 20258.738.738.738.738.73-
Mar 4, 20258.798.798.718.728.72748
Mar 3, 20258.819.008.819.009.00250
Feb 28, 20258.678.898.678.888.8813,860
Feb 27, 20258.738.738.738.738.73-
Feb 26, 20258.618.868.618.828.824,606
Feb 25, 20258.698.698.608.608.601,000
Feb 24, 20258.498.718.498.718.712,600
Feb 21, 20258.338.338.338.338.33-
Feb 20, 20258.418.418.318.318.315
Feb 19, 20258.628.628.628.628.62-
Feb 18, 20258.708.708.638.638.63230
Feb 17, 20258.548.698.528.688.685,556
Feb 14, 20258.338.608.338.478.47785
Feb 13, 20258.218.508.068.068.065,420
Feb 12, 20258.198.228.138.228.221,565
Feb 11, 20258.218.218.118.118.11400
Feb 10, 20258.198.238.188.238.23445
Feb 7, 20258.238.238.238.238.23500
Feb 6, 20257.967.967.967.967.96300
Feb 5, 20258.078.077.987.987.9832
Feb 4, 20257.838.037.838.028.021,500
Feb 3, 20257.797.797.747.747.74200
Jan 31, 20258.028.168.028.168.16390
Jan 30, 20257.557.907.557.907.901,500
Jan 29, 20257.907.907.787.787.78400
Jan 28, 20257.647.987.647.987.98138
Jan 27, 20257.457.607.457.607.601,450
Jan 24, 20257.327.557.327.557.55150
Jan 23, 20257.427.427.427.427.42-
Jan 22, 20257.377.527.377.527.521,800
Jan 21, 20257.257.257.257.257.25-
Jan 20, 20257.237.237.177.237.231,530
Jan 17, 20257.087.087.087.087.08-
Jan 16, 20257.137.137.007.007.00200
Jan 15, 20257.097.147.097.147.14150
Jan 14, 20257.077.287.077.287.2824
Jan 13, 20257.247.247.007.007.00383
Jan 10, 20257.307.337.237.237.232,785
Jan 9, 20257.767.767.387.387.38177
Jan 8, 20257.787.787.787.787.78-
Jan 7, 20257.597.617.597.617.61540
Jan 6, 20257.707.707.607.607.6063
Jan 3, 20258.018.017.557.687.683,900
Jan 2, 20258.138.138.078.078.071,192
Dec 30, 20248.028.088.028.088.08160
Dec 27, 20248.088.088.058.058.05654
Dec 23, 20247.967.967.967.967.96-
Dec 20, 20248.288.288.008.008.00200
Dec 19, 20248.288.408.288.388.384,000
Dec 18, 20247.948.487.948.488.48570
Dec 17, 20247.858.057.858.058.05100
Dec 16, 20247.927.927.927.927.92-
Dec 13, 20247.948.007.948.008.00150
Dec 12, 20247.618.007.617.897.891,560
Dec 11, 20247.717.717.677.687.68110
Dec 10, 20247.557.557.557.557.55-
Dec 9, 20247.597.597.597.597.59110
Dec 6, 20247.547.787.547.787.7830
Dec 5, 20247.237.237.237.237.23-
Dec 4, 20247.237.237.237.237.23-
Dec 3, 20247.287.287.247.247.2420
Dec 2, 20247.287.287.287.287.28-
Nov 29, 20247.377.377.377.377.37-
Nov 28, 20247.287.467.287.467.46114
Nov 27, 20247.467.467.467.467.46-
Nov 26, 20247.587.607.457.457.45590
Nov 25, 20247.357.507.357.507.50143
Nov 22, 20247.407.407.407.407.40-
Nov 21, 20247.327.457.327.417.4124
Nov 20, 20247.517.517.517.517.51-
Nov 19, 20247.617.617.307.407.401,930
Nov 18, 20247.777.777.577.577.572
Nov 15, 20247.687.687.687.687.68-
Nov 14, 20247.527.737.527.737.73315
Nov 13, 20247.517.607.517.567.561,927
Nov 12, 20247.737.737.737.737.7360
Nov 11, 20247.827.827.797.817.811,166
Nov 8, 20248.028.027.597.727.721,491
Nov 7, 20248.928.927.908.028.029,374
Nov 6, 20248.788.788.788.788.78-
Nov 5, 20248.738.738.678.678.67450
Nov 4, 20248.778.888.778.888.88500
Nov 1, 20248.998.998.858.858.85500
Oct 31, 20249.139.139.049.049.04400
Oct 30, 20249.269.269.149.149.14100
Oct 29, 20249.489.489.489.489.48-
Oct 28, 20249.189.489.189.489.48522
Oct 25, 20249.039.039.039.039.03-
Oct 24, 20248.918.918.918.918.911
Oct 23, 20248.908.908.908.908.907
Oct 22, 20248.868.868.868.868.86-
Oct 21, 20249.059.059.059.059.051
Oct 18, 20249.069.069.069.069.06-
Oct 17, 20248.709.088.709.089.0820
Oct 16, 20248.728.728.728.728.72-
Oct 15, 20248.358.358.358.358.35-
Oct 14, 20248.388.448.388.448.44438
Oct 11, 20248.538.538.288.288.28120
Oct 10, 20248.518.598.518.598.591,177
Oct 9, 20248.348.348.348.348.34-
Oct 8, 20248.118.378.118.378.3776
Oct 7, 20248.318.318.168.168.16423
Oct 4, 20248.048.188.048.188.18960
Oct 3, 20247.928.227.927.987.9810,315
Oct 2, 20248.398.398.008.008.006,512
Oct 1, 20249.049.118.378.388.386,416
Sep 30, 20249.339.339.059.089.08630
Sep 27, 20249.189.449.189.449.441,092
Sep 26, 20248.969.308.969.209.2013,299
Sep 25, 20248.608.808.608.758.75900
Sep 24, 20248.418.438.418.438.4320
Sep 23, 20248.918.918.508.508.50501
Sep 20, 20248.838.928.838.928.9240
Sep 19, 20248.759.008.759.009.003,010
Sep 18, 20248.538.648.538.648.64590
Sep 17, 20248.168.168.168.168.16-
Sep 16, 20248.238.238.208.208.205
Sep 13, 20248.188.188.188.188.18-
Sep 12, 20248.298.298.238.238.231,150
Sep 11, 20248.188.188.188.188.18-
Sep 10, 20248.048.048.048.048.0410
Sep 9, 20248.058.078.058.078.0745
Sep 6, 20248.188.188.178.178.17340
Sep 5, 20248.038.038.038.038.03-
Sep 4, 20248.118.117.987.987.982,150
Sep 3, 20248.178.268.178.208.20440
Sep 2, 20248.178.178.128.128.1211
Aug 30, 20247.887.887.887.887.88-
Aug 29, 20247.827.827.827.827.82-
Aug 28, 20247.857.887.857.887.88150
Aug 27, 20247.667.887.667.887.881,745
Aug 26, 20247.637.637.597.597.59601
Aug 23, 20247.487.487.487.487.48-
Aug 22, 20247.637.637.507.517.51325
Aug 21, 20247.597.677.557.677.67910
Aug 20, 20247.617.727.617.727.72540
Aug 19, 20247.727.727.727.727.72-
Aug 16, 20247.777.777.727.727.72275
Aug 15, 20247.607.607.607.607.60-
Aug 14, 20247.667.737.667.737.7350
Aug 13, 20247.637.637.467.487.48320
Aug 12, 20247.747.747.747.747.744
Aug 9, 20247.697.697.697.697.69-
Aug 8, 20247.737.737.737.737.73-
Aug 7, 20247.827.827.787.787.78500
Aug 6, 20247.787.787.697.697.691
Aug 5, 20247.427.757.427.757.752,206
Aug 2, 20247.857.857.807.807.803,000
Aug 1, 20248.188.187.827.827.825,450
Jul 31, 20248.328.328.328.328.32-
Jul 30, 20248.248.248.248.248.24-
Jul 29, 20248.358.358.238.238.231,250
Jul 26, 20248.308.458.308.348.342,875
Jul 25, 20247.918.407.918.408.40305
Jul 24, 20247.918.007.918.008.00250
Jul 23, 20248.028.027.907.957.953,570
Jul 22, 20248.148.148.058.118.111,390
Jul 19, 20248.368.368.288.288.2889
Jul 18, 20248.278.278.238.238.2368
Jul 17, 20247.987.987.987.987.98-
Jul 16, 20248.018.017.997.997.99100
Jul 15, 20248.058.058.058.058.05400
Jul 12, 20248.028.088.028.088.08500
Jul 11, 20248.308.348.108.108.10900
Jul 10, 20248.308.308.308.308.30-
Jul 9, 20248.558.558.558.558.55-
Jul 8, 20248.498.658.498.638.632,001
Jul 5, 20248.268.368.268.368.361,000
Jul 4, 20248.328.398.308.398.39425
Jul 3, 20248.208.278.208.278.2710
Jul 2, 20248.098.208.088.208.202,550
Jul 1, 20248.398.417.998.158.151,591
Jun 28, 20248.508.508.148.348.344,806
Jun 27, 20248.948.948.898.898.8925
Jun 26, 20249.319.389.099.099.091,275
Jun 25, 20249.419.419.239.349.341,030
Jun 24, 20249.389.469.389.469.46310
Jun 21, 20249.589.589.589.589.58-
Jun 20, 20249.669.669.669.669.66-
Jun 19, 20249.769.769.709.709.70300
Jun 18, 20249.519.519.519.519.51-
Jun 17, 20249.769.769.559.569.5624,707
Jun 14, 202410.1210.129.749.749.74610
Jun 13, 202410.3110.319.989.989.98150
Jun 12, 202410.1110.4610.1110.4610.46322
Jun 11, 202410.3010.3010.3010.3010.30-
Jun 10, 202410.4010.4010.2210.3110.31604
Jun 7, 202410.5810.5810.5010.5010.5075
Jun 6, 202410.6510.6510.5410.5510.551,700
Jun 5, 202410.7410.7410.6610.6610.66167
Jun 4, 202410.7710.7710.6310.6310.63310
Jun 3, 202410.5210.8310.5210.8010.802,050
May 31, 202410.1710.4510.1710.4510.45125
May 30, 202410.2410.2810.1710.1710.174,755
May 29, 202410.4810.4810.2810.2810.28540
May 28, 202410.3810.6910.3810.6910.69100
May 27, 202410.3810.4610.3810.4610.461,010
May 24, 202410.3410.3410.3410.3410.341,000
May 23, 202410.6910.6910.3810.3810.38542
May 22, 202410.5910.5910.5310.5310.53660
May 21, 202410.6510.6710.6510.6710.6740
May 20, 202410.6210.7210.6210.7210.7230
May 17, 202410.7510.7510.7510.7510.75-
May 16, 202410.9310.9310.9310.9310.93-
May 15, 202411.2211.2211.1111.1111.113,210
May 14, 202410.9011.4210.9011.1811.183,264
May 13, 202410.4810.8910.4810.8910.891,500
May 10, 202410.3210.6010.3210.6010.6010
May 9, 202410.4010.4010.4010.4010.40-
May 8, 20249.959.959.959.959.95-
May 7, 202410.0910.3610.0510.0510.0512,877
May 6, 20249.9410.119.9410.0310.036,300
May 3, 20249.9710.209.949.949.945,723
May 2, 20249.819.959.409.959.954,182
Apr 30, 202410.0010.009.599.609.602,925
Apr 29, 20249.7410.069.7410.0610.06199
Apr 26, 20249.749.969.749.769.7630
Apr 25, 20249.899.899.899.899.89-
Apr 24, 20249.989.989.879.879.87170
Apr 23, 202410.0910.1210.0010.0010.00205
Apr 22, 20249.9710.189.9710.1610.162,230
Apr 19, 20249.639.779.639.779.7752
Apr 18, 20249.529.879.529.879.87340
Apr 17, 20249.299.519.299.519.5155
Apr 16, 20249.179.499.129.499.494,461
Apr 15, 20249.519.519.239.239.235,034
Apr 12, 20249.9110.009.539.539.534,153
Apr 11, 202410.1610.169.899.899.89503
Apr 10, 20249.969.969.969.969.96-
Apr 9, 202410.0110.0110.0110.0110.01-
Apr 8, 20249.5610.009.5610.0010.00663
Apr 5, 20249.789.789.569.569.56755
Apr 4, 20249.759.809.759.809.80150
Apr 3, 20249.979.979.509.619.61225
Apr 2, 202410.2110.3010.0610.0610.062,709
Mar 28, 202410.1810.3210.1810.3210.32251
Mar 27, 202410.0810.2410.0810.2410.243,000
Mar 26, 20249.7810.069.7810.0610.062,000
Mar 25, 20249.719.799.689.799.795,211
Mar 22, 20249.739.739.739.739.73-
Mar 21, 20249.569.799.569.769.76900
Mar 20, 20249.509.619.449.619.615,924
Mar 19, 20249.719.719.449.449.441,201
Mar 18, 20249.609.649.609.649.64775
Mar 15, 20249.679.679.679.679.67-
Mar 14, 202410.0210.029.809.809.801,855
Mar 13, 202410.1210.3610.0610.3610.36923

Related Tickers

LHAB.F Deutsche Lufthansa AG
7.35
+4.26%
 
AD2.F Air China Limited
0.5844
-1.68%
 
AIRYY Air China Limited
14.34
0.00%
 
QABSY Qantas Airways Limited
28.18
+0.06%
 
LHA.F Deutsche Lufthansa AG
7.32
+1.02%
 
DLAKY Deutsche Lufthansa AG
7.86
-3.20%
 
LHA.DE Deutsche Lufthansa AG
7.43
+2.23%
 
IAG.L International Consolidated Airlines Group S.A.
283.40
+2.09%
 
ALK Alaska Air Group, Inc.
53.34
-0.56%
 
JBLU JetBlue Airways Corporation
5.54
-3.57%