Munich - Delayed Quote EUR

Absa Group Ltd (AU61.MU)

Compare
9.55
-0.05
(-0.52%)
At close: 5:25:40 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20259.509.559.509.559.55-
Feb 28, 20259.709.709.609.609.60-
Feb 27, 20259.809.809.709.709.70-
Feb 26, 20259.609.709.609.709.70-
Feb 25, 20259.559.609.559.609.60-
Feb 24, 20259.509.559.509.559.55-
Feb 21, 20259.509.709.509.709.70-
Feb 20, 20259.609.609.509.509.50-
Feb 19, 20259.709.709.609.609.60-
Feb 18, 20259.609.709.609.709.70-
Feb 17, 20259.709.709.609.609.60-
Feb 14, 20259.559.609.559.609.60-
Feb 13, 20259.609.609.559.559.55-
Feb 12, 20259.809.809.609.609.60-
Feb 11, 20259.909.909.709.709.70-
Feb 10, 20259.709.909.709.909.90-
Feb 7, 20259.709.709.709.709.70-
Feb 6, 20259.359.559.359.559.55-
Feb 5, 20259.459.459.409.409.40-
Feb 4, 20259.459.459.459.459.45-
Feb 3, 20259.259.309.259.309.30-
Jan 31, 20259.609.609.359.359.35-
Jan 30, 20259.609.609.609.609.60-
Jan 29, 20259.509.609.509.609.60-
Jan 28, 20259.259.459.259.459.45-
Jan 27, 20259.309.309.259.259.25160
Jan 24, 20259.459.509.359.359.3530
Jan 23, 20259.559.559.409.409.40-
Jan 22, 20259.709.709.559.559.55-
Jan 21, 20259.709.709.709.709.70-
Jan 20, 20259.809.809.709.709.70-
Jan 17, 20259.559.809.559.809.80-
Jan 16, 20259.709.709.559.559.55-
Jan 15, 20259.559.709.559.709.70-
Jan 14, 20259.559.559.559.559.55-
Jan 13, 20259.709.709.559.559.55-
Jan 10, 20259.909.909.709.709.70-
Jan 9, 20259.809.909.809.909.90-
Jan 8, 202510.0010.009.909.909.90-
Jan 7, 20259.909.909.909.909.90-
Jan 6, 20259.709.909.709.909.90-
Jan 3, 20259.609.709.609.709.70-
Jan 2, 20259.559.609.559.609.60-
Dec 30, 20249.559.609.559.609.60-
Dec 27, 20249.559.559.559.559.55-
Dec 23, 20249.909.909.709.709.70-
Dec 20, 202410.0010.009.909.909.90-
Dec 19, 202410.1010.109.909.909.90-
Dec 18, 202410.1010.1010.1010.1010.10-
Dec 17, 202410.3010.3010.1010.1010.10-
Dec 16, 202410.3010.3010.3010.3010.30-
Dec 13, 202410.4010.4010.3010.3010.30150
Dec 12, 202410.5010.5010.3010.3010.30-
Dec 11, 202410.3010.5010.3010.5010.50-
Dec 10, 202410.3010.3010.2010.2010.20-
Dec 9, 202410.0010.2010.0010.2010.20-
Dec 6, 20249.359.909.359.909.90-
Dec 5, 20249.159.359.159.359.35-
Dec 4, 20248.859.158.859.159.15-
Dec 3, 20248.958.958.858.858.85-
Dec 2, 20248.858.958.858.958.95-
Nov 29, 20248.858.908.858.908.90-
Nov 28, 20248.858.858.858.858.85-
Nov 27, 20249.109.108.858.858.85-
Nov 26, 20248.858.908.858.908.90-
Nov 25, 20248.958.958.858.858.85-
Nov 22, 20248.908.958.908.958.95-
Nov 21, 20248.658.908.658.908.90-
Nov 20, 20248.608.758.608.708.7040
Nov 19, 20248.608.608.508.508.50-
Nov 18, 20248.508.858.508.558.55115
Nov 15, 20248.458.458.458.458.45-
Nov 14, 20248.458.508.458.508.50-
Nov 13, 20248.508.508.458.458.45-
Nov 12, 20248.608.608.508.508.50-
Nov 11, 20248.958.958.608.608.60-
Nov 8, 20248.908.908.758.758.75-
Nov 7, 20248.858.908.858.908.90-
Nov 6, 20248.658.858.658.858.85-
Nov 5, 20248.808.808.808.808.80-
Nov 4, 20248.708.708.708.708.70-
Nov 1, 20248.608.658.608.658.65-
Oct 31, 20248.658.658.608.608.60-
Oct 30, 20248.608.608.608.608.60-
Oct 29, 20248.758.758.608.608.60-
Oct 28, 20248.658.758.658.758.75-
Oct 25, 20248.708.708.658.658.65-
Oct 24, 20248.508.658.508.658.65-
Oct 23, 20248.658.658.458.458.45-
Oct 22, 20248.708.708.608.608.60-
Oct 21, 20248.808.808.708.708.70-
Oct 18, 20248.858.858.808.808.80-
Oct 17, 20248.758.808.758.808.80-
Oct 16, 20248.908.908.908.908.90-
Oct 15, 20248.608.908.608.908.90-
Oct 14, 20248.708.708.608.608.60-
Oct 11, 20248.508.958.508.708.70150
Oct 10, 20248.508.508.508.508.50-
Oct 9, 20248.558.558.458.458.45-
Oct 8, 20248.658.658.508.508.50-
Oct 7, 20248.658.658.658.658.65-
Oct 4, 20248.558.658.558.658.65-
Oct 3, 20248.608.608.508.508.50-
Oct 2, 20248.658.658.608.608.60-
Oct 1, 20249.009.008.658.658.65-
Sep 30, 20249.159.159.009.009.00-
Sep 27, 20249.059.159.059.159.15-
Sep 26, 20248.959.108.959.109.10-
Sep 25, 20248.558.958.558.958.95-
Sep 24, 20248.908.908.608.608.60-
Sep 23, 20248.758.958.758.958.95-
Sep 20, 20248.708.708.708.708.70-
Sep 19, 20248.458.758.458.758.75-
Sep 18, 20248.558.558.558.558.55-
Sep 17, 20248.458.558.458.558.55-
Sep 16, 20248.258.458.258.458.45-
Sep 13, 20248.308.308.258.258.25-
Sep 12, 20248.158.308.158.308.30-
Sep 11, 2024 0.35 Dividend
Sep 11, 20248.358.358.108.108.10-
Sep 10, 20248.558.608.558.601.75-
Sep 9, 20248.508.508.508.501.73-
Sep 6, 20248.558.558.458.451.72-
Sep 5, 20248.508.608.508.601.75-
Sep 4, 20248.458.508.458.501.73-
Sep 3, 20248.708.708.458.451.72-
Sep 2, 20248.708.708.708.701.77-
Aug 30, 20248.808.808.758.751.78-
Aug 29, 20248.758.808.758.801.79-
Aug 28, 20248.708.758.708.751.78-
Aug 27, 20248.608.708.608.701.77-
Aug 26, 20248.408.608.408.601.75-
Aug 23, 20248.158.458.158.451.72-
Aug 22, 20248.258.258.258.251.68-
Aug 21, 20248.158.358.158.351.70150
Aug 20, 20248.308.308.308.301.69-
Aug 19, 20247.857.857.857.851.60-
Aug 16, 20247.757.757.757.751.58-
Aug 15, 20247.507.507.507.501.53-
Aug 14, 20247.457.457.457.451.52-
Aug 13, 20247.407.407.407.401.51-
Aug 12, 20247.407.407.407.401.51-
Aug 9, 20247.407.407.407.401.51-
Aug 8, 20247.257.257.257.251.48-
Aug 7, 20247.207.207.207.201.47-
Aug 6, 20247.007.007.007.001.42-
Aug 5, 20247.707.707.507.501.53200
Aug 2, 20247.807.807.807.801.59-
Aug 1, 20247.907.907.907.901.61-
Jul 31, 20247.807.807.807.801.59-
Jul 30, 20247.707.707.707.701.57-
Jul 29, 20248.058.058.008.001.63-
Jul 26, 20248.008.008.008.001.63-
Jul 25, 20247.857.857.857.851.60-
Jul 24, 20247.957.957.957.951.62-
Jul 23, 20247.907.907.907.901.61-
Jul 22, 20247.707.707.707.701.57-
Jul 19, 20247.657.657.657.651.56-
Jul 18, 20247.607.607.607.601.55-
Jul 17, 20247.707.707.707.701.57-
Jul 16, 20247.757.757.757.751.58-
Jul 15, 20247.857.857.857.851.60-
Jul 12, 20247.857.857.857.851.60-
Jul 11, 20247.807.807.807.801.59-
Jul 10, 20247.857.857.857.851.60-
Jul 9, 20248.058.058.058.051.64-
Jul 8, 20247.908.257.908.251.68150
Jul 5, 20247.957.957.957.951.62-
Jul 4, 20247.907.907.907.901.61-
Jul 3, 20247.657.657.657.651.56-
Jul 2, 20248.008.008.008.001.63-
Jul 1, 20248.108.108.108.101.65-
Jun 28, 20247.757.757.757.751.58-
Jun 27, 20248.608.608.608.601.75-
Jun 26, 20248.658.658.658.651.76-
Jun 25, 20248.908.908.908.901.81-
Jun 24, 20248.858.858.858.851.80-
Jun 21, 20248.958.958.958.951.82-
Jun 20, 20249.409.409.409.401.91-
Jun 19, 20249.009.459.009.451.92320
Jun 18, 20248.308.308.308.301.69-
Jun 17, 20248.358.358.358.351.70-
Jun 14, 20247.907.907.907.901.61-
Jun 13, 20247.757.757.757.751.58-
Jun 12, 20247.557.557.557.551.54-
Jun 11, 20247.357.357.357.351.50-
Jun 10, 20247.307.307.307.301.49-
Jun 7, 20247.057.057.057.051.43-
Jun 6, 20247.207.207.207.201.47-
Jun 5, 20247.407.407.407.401.51-
Jun 4, 20247.507.507.507.501.53-
Jun 3, 20247.157.157.157.151.45-
May 31, 20247.157.157.157.151.45-
May 30, 20247.507.507.507.501.53-
May 29, 20247.557.557.557.551.54-
May 28, 20247.557.557.557.551.54-
May 27, 20247.607.607.607.601.55-
May 24, 20247.607.607.607.601.55-
May 23, 20247.707.707.707.701.57-
May 22, 20247.807.807.807.801.59-
May 21, 20247.707.707.707.701.57-
May 20, 20247.657.657.657.651.56-
May 17, 20247.757.757.757.751.58-
May 16, 20247.657.657.657.651.56-
May 15, 20247.607.607.607.601.55-
May 14, 20247.657.657.657.651.56-
May 13, 20247.607.607.607.601.55-
May 10, 20247.507.507.507.501.53-
May 9, 20247.457.457.457.451.52-
May 8, 20247.407.407.407.401.51-
May 7, 20247.357.357.357.351.50-
May 6, 20247.357.357.357.351.50-
May 3, 20247.307.307.307.301.49-
May 2, 20247.307.307.307.301.49-
Apr 30, 20247.157.157.157.151.45-
Apr 29, 20246.956.956.956.951.41-
Apr 26, 20246.806.806.806.801.38-
Apr 25, 20246.706.706.706.701.36-
Apr 24, 20246.906.906.906.901.40-
Apr 23, 20246.856.856.856.851.39-
Apr 22, 20246.856.856.856.851.39-
Apr 19, 20246.806.806.806.801.38-
Apr 18, 20246.806.806.806.801.38-
Apr 17, 2024 0.35 Dividend
Apr 17, 20246.956.956.956.951.41-
Apr 16, 20247.107.107.107.100.05-
Apr 15, 20247.107.107.107.100.05-
Apr 12, 20247.257.257.257.250.05-
Apr 11, 20247.357.357.357.350.05-
Apr 10, 20247.357.357.357.350.05-
Apr 9, 20247.157.157.157.150.05-
Apr 8, 20247.107.107.107.100.05-
Apr 5, 20247.157.157.157.150.05-
Apr 4, 20247.007.007.007.000.05-
Apr 3, 20247.057.057.057.050.05-
Apr 2, 20247.157.157.157.150.05-
Mar 28, 20247.107.107.107.100.05-
Mar 27, 20247.007.007.007.000.05-
Mar 26, 20247.107.107.107.100.05-
Mar 25, 20247.107.107.107.100.05-
Mar 22, 20247.257.257.257.250.05-
Mar 21, 20247.207.207.207.200.05-
Mar 20, 20247.207.207.207.200.05-
Mar 19, 20247.157.157.157.150.05-
Mar 18, 20247.407.407.407.400.05-
Mar 15, 20247.507.507.507.500.05-
Mar 14, 20247.407.407.407.400.05-
Mar 13, 20247.407.407.407.400.05-
Mar 12, 20247.657.657.657.650.05-
Mar 11, 20247.957.957.957.950.06-
Mar 8, 20247.857.857.857.850.06-
Mar 7, 20247.957.957.957.950.06-
Mar 6, 20247.807.807.807.800.06-
Mar 5, 20247.807.807.807.800.06-
Mar 4, 20247.857.857.857.850.06-