Frankfurt - Delayed Quote EUR

Air New Zealand Limited (BZU.F)

0.3250

+0.0050

+(1.56%)

At close: January 22 at 8:07:19 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jan 21, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 20, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jan 17, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	2,250
Jan 16, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jan 15, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jan 14, 2025	0.3130	0.3130	0.3130	0.3130	0.3130	-
Jan 13, 2025	0.3130	0.3130	0.3130	0.3130	0.3130	-
Jan 10, 2025	0.3130	0.3130	0.3130	0.3130	0.3130	-
Jan 9, 2025	0.3130	0.3130	0.3130	0.3130	0.3130	-
Jan 8, 2025	0.3155	0.3155	0.3155	0.3155	0.3155	8,410
Jan 7, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jan 6, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jan 3, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jan 2, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	10,000
Dec 30, 2024	0.3090	0.3090	0.3090	0.3090	0.3090	9,253
Dec 27, 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
Dec 23, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Dec 20, 2024	0.2990	0.2990	0.2990	0.2990	0.2990	24,333
Dec 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 18, 2024	0.2930	0.2930	0.2930	0.2930	0.2930	-
Dec 17, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Dec 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 11, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	-
Dec 10, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Dec 9, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	-
Dec 6, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	250
Dec 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 4, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	-
Dec 3, 2024	0.2975	0.2975	0.2975	0.2975	0.2975	-
Dec 2, 2024	0.3200	0.3200	0.3030	0.3030	0.3030	2,280
Nov 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
Nov 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 26, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Nov 25, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	2,821
Nov 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 21, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Nov 20, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Nov 19, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Nov 18, 2024	0.2790	0.2790	0.2790	0.2790	0.2790	-
Nov 15, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Nov 14, 2024	0.2845	0.2845	0.2845	0.2845	0.2845	-
Nov 13, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
Nov 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 11, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 8, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 7, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 6, 2024	0.2825	0.2825	0.2825	0.2825	0.2825	-
Nov 5, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Nov 4, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 1, 2024	0.2705	0.2950	0.2705	0.2710	0.2710	9,321
Oct 31, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Oct 30, 2024	0.2770	0.2770	0.2770	0.2770	0.2770	-
Oct 29, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Oct 28, 2024	0.2995	0.2995	0.2850	0.2850	0.2850	1,000
Oct 25, 2024	0.2810	0.2810	0.2810	0.2810	0.2810	-
Oct 24, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 23, 2024	0.2890	0.2890	0.2890	0.2890	0.2890	-
Oct 22, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	4,879
Oct 21, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 17, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 16, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Oct 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 14, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 11, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 10, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 9, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 8, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Oct 7, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Oct 4, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Oct 3, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Oct 2, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Oct 1, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Sep 30, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 27, 2024	0.2900	0.3100	0.2900	0.3100	0.3100	1,000
Sep 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 25, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Sep 24, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 23, 2024	0.2865	0.2865	0.2865	0.2865	0.2865	-
Sep 20, 2024	0.2865	0.2865	0.2865	0.2865	0.2865	-
Sep 19, 2024	0.2890	0.2890	0.2890	0.2890	0.2890	-
Sep 18, 2024	0.2855	0.2855	0.2855	0.2855	0.2855	-
Sep 17, 2024	0.2845	0.2845	0.2845	0.2845	0.2845	-
Sep 16, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Sep 13, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Sep 12, 2024	0.0150 Dividend
Sep 12, 2024	0.2915	0.2915	0.2915	0.2915	0.2915	-
Sep 11, 2024	0.2905	0.2905	0.2905	0.2905	0.2755	-
Sep 10, 2024	0.2950	0.2950	0.2950	0.2950	0.2798	-
Sep 9, 2024	0.2930	0.2930	0.2930	0.2930	0.2779	-
Sep 6, 2024	0.2970	0.2970	0.2970	0.2970	0.2817	-
Sep 5, 2024	0.3000	0.3000	0.3000	0.3000	0.2845	-
Sep 4, 2024	0.3000	0.3000	0.3000	0.3000	0.2845	-
Sep 3, 2024	0.3050	0.3050	0.3050	0.3050	0.2893	-
Sep 2, 2024	0.2995	0.2995	0.2995	0.2995	0.2840	-
Aug 30, 2024	0.3050	0.3050	0.3050	0.3050	0.2893	-
Aug 29, 2024	0.3050	0.3050	0.3050	0.3050	0.2893	-
Aug 28, 2024	0.3000	0.3000	0.3000	0.3000	0.2845	-
Aug 27, 2024	0.3000	0.3000	0.3000	0.3000	0.2845	-
Aug 26, 2024	0.3050	0.3050	0.3050	0.3050	0.2893	-
Aug 23, 2024	0.3050	0.3050	0.3050	0.3050	0.2893	-
Aug 22, 2024	0.3000	0.3000	0.3000	0.3000	0.2845	-
Aug 21, 2024	0.3015	0.3015	0.3015	0.3015	0.2859	-
Aug 20, 2024	0.3100	0.3100	0.3100	0.3100	0.2940	-
Aug 19, 2024	0.3005	0.3005	0.3005	0.3005	0.2850	-
Aug 16, 2024	0.2990	0.2990	0.2990	0.2990	0.2836	-
Aug 15, 2024	0.2950	0.2950	0.2950	0.2950	0.2798	-
Aug 14, 2024	0.2950	0.2950	0.2950	0.2950	0.2798	-
Aug 13, 2024	0.2905	0.2905	0.2905	0.2905	0.2755	-
Aug 12, 2024	0.2950	0.2950	0.2950	0.2950	0.2798	-
Aug 9, 2024	0.2950	0.2950	0.2950	0.2950	0.2798	-
Aug 8, 2024	0.2950	0.2950	0.2950	0.2950	0.2798	-
Aug 7, 2024	0.2950	0.2950	0.2950	0.2950	0.2798	-
Aug 6, 2024	0.2905	0.2905	0.2905	0.2905	0.2755	-
Aug 5, 2024	0.2925	0.2925	0.2925	0.2925	0.2774	-
Aug 2, 2024	0.3100	0.3100	0.3100	0.3100	0.2940	-
Aug 1, 2024	0.3105	0.3105	0.3105	0.3105	0.2945	-
Jul 31, 2024	0.3105	0.3105	0.3105	0.3105	0.2945	-
Jul 30, 2024	0.3100	0.3100	0.3100	0.3100	0.2940	-
Jul 29, 2024	0.3150	0.3150	0.3150	0.3150	0.2987	-
Jul 26, 2024	0.3100	0.3100	0.3100	0.3100	0.2940	-
Jul 25, 2024	0.3150	0.3150	0.3150	0.3150	0.2987	-
Jul 24, 2024	0.3165	0.3165	0.3165	0.3165	0.3002	8,000
Jul 23, 2024	0.3050	0.3050	0.3050	0.3050	0.2893	-
Jul 22, 2024	0.3005	0.3005	0.3005	0.3005	0.2850	-
Jul 19, 2024	0.2940	0.2940	0.2940	0.2940	0.2788	-
Jul 18, 2024	0.3000	0.3000	0.3000	0.3000	0.2845	-
Jul 17, 2024	0.2900	0.2900	0.2900	0.2900	0.2750	-
Jul 16, 2024	0.2900	0.2900	0.2900	0.2900	0.2750	-
Jul 15, 2024	0.2960	0.2960	0.2960	0.2960	0.2807	-
Jul 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2750	-
Jul 11, 2024	0.2900	0.2905	0.2900	0.2905	0.2755	-
Jul 10, 2024	0.2900	0.2900	0.2900	0.2900	0.2750	-
Jul 9, 2024	0.2900	0.2900	0.2900	0.2900	0.2750	-
Jul 8, 2024	0.2900	0.2900	0.2900	0.2900	0.2750	-
Jul 5, 2024	0.2950	0.2950	0.2950	0.2950	0.2798	-
Jul 4, 2024	0.2900	0.2900	0.2900	0.2900	0.2750	-
Jul 3, 2024	0.2900	0.2900	0.2900	0.2900	0.2750	-
Jul 2, 2024	0.2900	0.2900	0.2900	0.2900	0.2750	-
Jul 1, 2024	0.2905	0.2905	0.2905	0.2905	0.2755	-
Jun 28, 2024	0.2900	0.2900	0.2900	0.2900	0.2750	-
Jun 27, 2024	0.2900	0.2900	0.2900	0.2900	0.2750	-
Jun 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2750	-
Jun 25, 2024	0.2945	0.2945	0.2945	0.2945	0.2793	-
Jun 24, 2024	0.2900	0.2900	0.2900	0.2900	0.2750	-
Jun 21, 2024	0.2955	0.2955	0.2955	0.2955	0.2802	-
Jun 20, 2024	0.2895	0.2895	0.2895	0.2895	0.2746	-
Jun 19, 2024	0.2870	0.3100	0.2870	0.3100	0.2940	2,000
Jun 18, 2024	0.2925	0.2925	0.2925	0.2925	0.2774	-
Jun 17, 2024	0.2930	0.2930	0.2930	0.2930	0.2779	-
Jun 14, 2024	0.2905	0.3160	0.2905	0.3160	0.2997	1,000
Jun 13, 2024	0.2975	0.2975	0.2975	0.2975	0.2821	-
Jun 12, 2024	0.2960	0.2960	0.2960	0.2960	0.2807	-
Jun 11, 2024	0.2845	0.2845	0.2845	0.2845	0.2698	-
Jun 10, 2024	0.2880	0.2880	0.2880	0.2880	0.2731	-
Jun 7, 2024	0.2915	0.2915	0.2915	0.2915	0.2764	-
Jun 6, 2024	0.2885	0.3000	0.2885	0.3000	0.2845	500
Jun 5, 2024	0.2880	0.2880	0.2880	0.2880	0.2731	-
Jun 4, 2024	0.2905	0.2905	0.2905	0.2905	0.2755	-
Jun 3, 2024	0.2925	0.2925	0.2925	0.2925	0.2774	-
May 31, 2024	0.2925	0.2925	0.2925	0.2925	0.2774	-
May 30, 2024	0.2810	0.3000	0.2810	0.3000	0.2845	-
May 29, 2024	0.2900	0.3050	0.2900	0.3050	0.2893	39,000
May 28, 2024	0.2900	0.2900	0.2900	0.2900	0.2750	-
May 27, 2024	0.2900	0.2900	0.2900	0.2900	0.2750	-
May 24, 2024	0.2900	0.2900	0.2900	0.2900	0.2750	-
May 23, 2024	0.2950	0.2950	0.2950	0.2950	0.2798	-
May 22, 2024	0.2950	0.3000	0.2950	0.3000	0.2845	96,774
May 21, 2024	0.2950	0.2950	0.2950	0.2950	0.2798	-
May 20, 2024	0.2950	0.3110	0.2950	0.3110	0.2949	131,774
May 17, 2024	0.2950	0.2950	0.2950	0.2950	0.2798	-
May 16, 2024	0.2955	0.2955	0.2955	0.2955	0.2802	-
May 15, 2024	0.2950	0.3150	0.2950	0.3150	0.2987	2,000
May 14, 2024	0.2900	0.2900	0.2900	0.2900	0.2750	-
May 13, 2024	0.2950	0.2950	0.2950	0.2950	0.2798	-
May 10, 2024	0.3050	0.3050	0.3050	0.3050	0.2893	-
May 9, 2024	0.2965	0.2965	0.2965	0.2965	0.2812	-
May 8, 2024	0.2980	0.2980	0.2980	0.2980	0.2826	-
May 7, 2024	0.2850	0.2850	0.2850	0.2850	0.2703	-
May 6, 2024	0.2820	0.2820	0.2820	0.2820	0.2674	-
May 3, 2024	0.2850	0.2850	0.2850	0.2850	0.2703	-
May 2, 2024	0.2860	0.2860	0.2860	0.2860	0.2712	-
Apr 30, 2024	0.2920	0.2920	0.2920	0.2920	0.2769	-
Apr 29, 2024	0.2930	0.2930	0.2930	0.2930	0.2779	-
Apr 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2750	-
Apr 25, 2024	0.3000	0.3000	0.3000	0.3000	0.2845	-
Apr 24, 2024	0.3000	0.3000	0.3000	0.3000	0.2845	-
Apr 23, 2024	0.3000	0.3000	0.3000	0.3000	0.2845	-
Apr 22, 2024	0.3050	0.3050	0.3050	0.3050	0.2893	-
Apr 19, 2024	0.3080	0.3080	0.3080	0.3080	0.2921	-
Apr 18, 2024	0.3150	0.3150	0.3150	0.3150	0.2987	-
Apr 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3035	-
Apr 16, 2024	0.3135	0.3135	0.3135	0.3135	0.2973	-
Apr 15, 2024	0.3235	0.3235	0.3235	0.3235	0.3068	-
Apr 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3130	-
Apr 11, 2024	0.3250	0.3250	0.3250	0.3250	0.3082	-
Apr 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3130	-
Apr 9, 2024	0.3250	0.3250	0.3250	0.3250	0.3082	-
Apr 8, 2024	0.3350	0.3350	0.3215	0.3215	0.3049	10,000
Apr 5, 2024	0.3240	0.3240	0.3240	0.3240	0.3073	-
Apr 4, 2024	0.3135	0.3135	0.3135	0.3135	0.2973	-
Apr 3, 2024	0.3250	0.3450	0.3250	0.3400	0.3224	4,000
Apr 2, 2024	0.3395	0.3395	0.3235	0.3235	0.3068	2,000
Mar 28, 2024	0.3205	0.3205	0.3205	0.3205	0.3040	-
Mar 27, 2024	0.3250	0.3250	0.3250	0.3250	0.3082	-
Mar 26, 2024	0.3250	0.3250	0.3250	0.3250	0.3082	-
Mar 25, 2024	0.3250	0.3250	0.3250	0.3250	0.3082	-
Mar 22, 2024	0.3190	0.3190	0.3190	0.3190	0.3025	-
Mar 21, 2024	0.3200	0.3200	0.3200	0.3200	0.3035	30,000
Mar 20, 2024	0.3240	0.3240	0.3240	0.3240	0.3073	-
Mar 19, 2024	0.3250	0.3250	0.3250	0.3250	0.3082	-
Mar 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3035	-
Mar 15, 2024	0.3250	0.3250	0.3250	0.3250	0.3082	27,500
Mar 14, 2024	0.3250	0.3250	0.3250	0.3250	0.3082	-
Mar 13, 2024	0.3250	0.3250	0.3250	0.3250	0.3082	-
Mar 12, 2024	0.3250	0.3250	0.3250	0.3250	0.3082	-
Mar 11, 2024	0.3250	0.3250	0.3250	0.3250	0.3082	-
Mar 8, 2024	0.3250	0.3250	0.3250	0.3250	0.3082	-
Mar 7, 2024	0.0200 Dividend
Mar 7, 2024	0.3300	0.3300	0.3300	0.3300	0.3130	-
Mar 6, 2024	0.3275	0.3275	0.3275	0.3275	0.2916	-
Mar 5, 2024	0.3245	0.3245	0.3245	0.3245	0.2890	-
Mar 4, 2024	0.3300	0.3300	0.3300	0.3300	0.2938	-
Mar 1, 2024	0.3350	0.3350	0.3350	0.3350	0.2983	-
Feb 29, 2024	0.3350	0.3350	0.3350	0.3350	0.2983	-
Feb 28, 2024	0.3250	0.3400	0.3250	0.3400	0.3028	15,000
Feb 27, 2024	0.3250	0.3250	0.3250	0.3250	0.2894	-
Feb 26, 2024	0.3350	0.3530	0.3350	0.3350	0.2983	18,161
Feb 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3028	20,000
Feb 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3028	-
Feb 21, 2024	0.3400	0.3400	0.3400	0.3400	0.3028	-
Feb 20, 2024	0.3330	0.3330	0.3330	0.3330	0.2965	-
Feb 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3028	-
Feb 16, 2024	0.3550	0.3550	0.3550	0.3550	0.3161	-
Feb 15, 2024	0.3550	0.3550	0.3550	0.3550	0.3161	-
Feb 14, 2024	0.3550	0.3680	0.3550	0.3680	0.3277	2,200
Feb 13, 2024	0.3550	0.3550	0.3550	0.3550	0.3161	-
Feb 12, 2024	0.3550	0.3550	0.3550	0.3550	0.3161	-
Feb 9, 2024	0.3550	0.3550	0.3550	0.3550	0.3161	-
Feb 8, 2024	0.3550	0.3550	0.3550	0.3550	0.3161	-
Feb 7, 2024	0.3485	0.3485	0.3485	0.3485	0.3103	-
Feb 6, 2024	0.3470	0.3470	0.3470	0.3470	0.3090	-
Feb 5, 2024	0.3460	0.3460	0.3460	0.3460	0.3081	-
Feb 2, 2024	0.3550	0.3550	0.3550	0.3550	0.3161	-
Feb 1, 2024	0.3550	0.3550	0.3550	0.3550	0.3161	-
Jan 31, 2024	0.3500	0.3500	0.3500	0.3500	0.3117	-
Jan 30, 2024	0.3555	0.3555	0.3555	0.3555	0.3166	-
Jan 29, 2024	0.3500	0.3750	0.3500	0.3750	0.3339	250
Jan 26, 2024	0.3600	0.3600	0.3600	0.3600	0.3206	-
Jan 25, 2024	0.3500	0.3500	0.3500	0.3500	0.3117	-
Jan 24, 2024	0.3600	0.3600	0.3600	0.3600	0.3206	-
Jan 23, 2024	0.3560	0.3560	0.3560	0.3560	0.3170	-
Jan 22, 2024	0.3520	0.3680	0.3520	0.3680	0.3277	3,835

QAN.HM Qantas Airways Ltd

5.51

+3.80%

QAN.DU Qantas Airways Ltd

5.51

+2.04%

QAN.F Qantas Airways Limited

5.63

+3.69%

QUBSF Qantas Airways Limited

5.95

0.00%

SNCY Sun Country Airlines Holdings, Inc.

16.90

+1.62%

QAN.AX Qantas Airways Limited

9.43

+0.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Air New Zealand Limited (BZU.F)

Related Tickers