Berlin - Delayed Quote EUR

ANZ Group Holdings Ltd (X5Z.BE)

Compare
18.40
+0.20
+(1.10%)
At close: January 30 at 5:20:06 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20250.000.000.0018.4018.40-
Jan 29, 202518.3018.3018.2018.2018.20-
Jan 28, 202518.3018.3018.2018.3018.30-
Jan 27, 202518.1018.2018.0018.1018.10-
Jan 24, 202518.2018.2018.1018.1018.10-
Jan 23, 202518.1018.1018.0018.0018.00-
Jan 22, 202518.1018.2018.1018.1018.10-
Jan 21, 202518.0018.1017.8017.8017.80-
Jan 20, 202517.8017.8017.5017.6017.60-
Jan 17, 202517.8017.9017.7017.9017.90-
Jan 16, 202518.0018.1017.9018.0018.00-
Jan 15, 202517.5017.8017.5017.8017.80-
Jan 14, 202517.5017.5017.4017.5017.50-
Jan 13, 202517.3017.6017.3017.6017.60-
Jan 10, 202517.6017.6017.5017.5017.50-
Jan 9, 202517.6017.6017.6017.6017.60-
Jan 8, 202517.8017.8017.4017.5017.50-
Jan 7, 202517.4017.4017.2017.4017.40-
Jan 6, 202517.3017.4017.3017.4017.40-
Jan 3, 202517.4017.4017.2017.3017.30-
Jan 2, 202517.0017.2017.0017.2017.20-
Dec 30, 202417.1017.1017.0017.0017.00-
Dec 27, 202417.1017.2016.9016.9016.90-
Dec 23, 202417.1017.2017.0017.0017.00-
Dec 20, 202416.8016.9016.7016.9016.90-
Dec 19, 202417.1017.1017.0017.0017.00-
Dec 18, 202417.6017.9017.6017.7017.70-
Dec 17, 202417.8017.8017.8017.8017.80-
Dec 16, 202417.6017.7017.6017.7017.70-
Dec 13, 202417.7017.7017.6017.6017.60-
Dec 12, 202417.7017.9017.6017.7017.70-
Dec 11, 202417.6018.0017.6018.0018.00-
Dec 10, 202417.9018.5017.9017.9017.90-
Dec 9, 202418.3018.8018.3018.3018.30-
Dec 6, 202418.9019.0018.8018.9018.90-
Dec 5, 202419.0019.0019.0019.0019.00-
Dec 4, 202419.5019.5019.0019.1019.10-
Dec 3, 202412.7019.9012.7019.3019.30-
Dec 2, 202419.3019.4019.3019.4019.40-
Nov 29, 202419.2019.4019.2019.4019.40-
Nov 28, 202419.3019.3019.3019.3019.30-
Nov 27, 202419.3019.3019.1019.2019.20-
Nov 26, 202419.3019.3019.2019.3019.30-
Nov 25, 202419.9019.9019.7019.7019.70-
Nov 22, 202420.0020.2020.0020.2020.20-
Nov 21, 202419.9020.0019.9020.0020.00-
Nov 20, 202419.8019.9019.8019.9019.90-
Nov 19, 202420.0020.0019.9020.0020.00-
Nov 18, 2024 0.52 Dividend
Nov 18, 202420.0020.0020.0020.0020.00-
Nov 15, 202419.7019.9019.7019.9019.38-
Nov 14, 202419.5019.8019.5019.5018.99-
Nov 13, 202419.2019.2019.1019.2018.70-
Nov 12, 202420.0020.0020.0020.0019.48-
Nov 11, 202419.7019.9019.7019.9019.38-
Nov 8, 202419.8019.8019.7019.7019.19-
Nov 7, 202419.5019.5019.1019.1018.60-
Nov 6, 202419.1019.3019.1019.2018.70-
Nov 5, 202418.9018.9018.8018.8018.31-
Nov 4, 202418.9018.9018.8018.8018.31-
Nov 1, 202418.6018.7018.6018.6018.12-
Oct 31, 202418.9018.9018.7018.7018.22-
Oct 30, 202418.9019.0018.9019.0018.51-
Oct 29, 202419.1019.2019.1019.2018.70-
Oct 28, 202419.2019.2019.1019.2018.70-
Oct 25, 202419.3019.5019.3019.5018.99-
Oct 24, 202419.6019.7019.6019.6019.09-
Oct 23, 202419.3019.4019.3019.4018.90-
Oct 22, 202419.3019.4019.3019.4018.90-
Oct 21, 202419.5019.5019.4019.4018.90-
Oct 18, 202419.5019.6019.5019.5018.99-
Oct 17, 202419.5019.7019.5019.7019.19-
Oct 16, 202419.3019.3019.1019.1018.60-
Oct 15, 202419.1019.2019.1019.2018.70-
Oct 14, 202418.9019.0018.9019.0018.51-
Oct 11, 202418.7018.7018.7018.7018.22-
Oct 10, 202418.7018.7017.6018.7018.221,000
Oct 9, 202418.6018.6018.5018.5018.02-
Oct 8, 202418.5018.5018.5018.5018.02-
Oct 7, 202418.6018.6018.5018.5018.02-
Oct 4, 202418.3018.3018.3018.3017.83-
Oct 3, 202418.7018.7018.6018.6018.12-
Oct 2, 202418.7018.7018.7018.7018.22-
Oct 1, 202418.7018.7018.7018.7018.22-
Sep 30, 202418.9018.9018.8018.8018.31-
Sep 27, 202418.7018.9018.7018.8018.31-
Sep 26, 202418.9018.9018.8018.8018.31-
Sep 25, 202418.9018.9018.7018.7018.22-
Sep 24, 202419.1019.2019.1019.2018.70-
Sep 23, 202419.3019.5019.3019.5018.99-
Sep 20, 202419.2019.4019.2019.4018.90-
Sep 19, 202419.2019.2019.1019.2018.70-
Sep 18, 202418.9019.0018.8018.8018.31-
Sep 17, 202418.9019.0018.9019.0018.51-
Sep 16, 202418.9019.1018.9019.0018.51-
Sep 13, 202418.9018.9018.8018.8018.31-
Sep 12, 202418.9019.0018.8019.0018.51-
Sep 11, 202418.5018.6018.3018.6018.12-
Sep 10, 202419.0019.0018.8019.0018.51-
Sep 9, 202418.9019.0018.9019.0018.51-
Sep 6, 202419.1019.2019.1019.1018.60-
Sep 5, 202418.9018.9018.8018.8018.31-
Sep 4, 202418.4018.5018.2018.2017.73-
Sep 3, 202418.9018.9018.6018.6018.12-
Sep 2, 202418.8018.8018.7018.8018.31-
Aug 30, 202418.6018.6018.5018.5018.02-
Aug 29, 202418.2018.4018.2018.2017.73-
Aug 28, 202417.9018.1017.9017.9017.44-
Aug 27, 202418.0018.0017.9017.9017.44-
Aug 26, 202417.9017.9017.9017.9017.44-
Aug 23, 202417.6017.7017.6017.7017.24-
Aug 22, 202418.1018.1018.1018.1017.63-
Aug 21, 202418.1018.1018.1018.1017.63-
Aug 20, 202417.9018.0017.9018.0017.53-
Aug 19, 202417.9018.0017.9017.9017.44-
Aug 16, 202417.8017.9017.8017.9017.44-
Aug 15, 202417.5017.6017.3017.6017.14-
Aug 14, 202417.3017.3017.0017.0016.56-
Aug 13, 202417.2017.3017.1017.1016.66-
Aug 12, 202417.0017.0016.9016.9016.46-
Aug 9, 202416.9016.9016.8016.8016.36-
Aug 8, 202416.6016.6016.4016.6016.17-
Aug 7, 202416.4016.4016.2016.2015.78-
Aug 6, 202416.3016.3016.2016.2015.78-
Aug 5, 202416.3016.4016.1016.1015.68-
Aug 2, 202417.1017.1017.0017.0016.56-
Aug 1, 202417.6017.7017.4017.4016.95-
Jul 31, 202417.3017.5017.3017.5017.05-
Jul 30, 202417.2017.2017.2017.2016.75-
Jul 29, 202417.4017.5017.3017.3016.85-
Jul 26, 202417.6017.6017.4017.6017.14-
Jul 25, 202417.7017.7017.6017.7017.24-
Jul 24, 202417.7017.8017.7017.7017.24-
Jul 23, 202418.1018.1018.0018.0017.53-
Jul 22, 202418.0018.0017.9017.9017.44-
Jul 19, 202418.2018.2018.0018.0017.53-
Jul 18, 202418.4018.5018.4018.4017.92-
Jul 17, 202418.5018.5018.4018.4017.92-
Jul 16, 202418.5018.5018.4018.4017.92-
Jul 15, 202418.5018.5018.4018.4017.92-
Jul 12, 202418.4018.4018.4018.4017.92-
Jul 11, 202418.3018.3018.2018.2017.73-
Jul 10, 202418.5018.5018.4018.4017.92-
Jul 9, 202418.0018.1018.0018.1017.63-
Jul 8, 202417.9017.9017.8017.8017.34-
Jul 5, 202417.8017.8017.8017.8017.34-
Jul 4, 202417.8017.8017.7017.7017.24-
Jul 3, 202417.5017.5017.4017.5017.05-
Jul 2, 202417.5017.5017.5017.5017.05-
Jul 1, 202417.6017.6017.6017.6017.14-
Jun 28, 202417.5017.6017.5017.6017.14-
Jun 27, 202417.6017.6017.5017.5017.05-
Jun 26, 202417.7017.7017.6017.7017.24-
Jun 25, 202417.9017.9017.9017.9017.44-
Jun 24, 202417.8017.8017.7017.8017.34-
Jun 21, 202418.0018.1018.0018.0017.53-
Jun 20, 202418.0018.2018.0018.2017.73-
Jun 19, 202418.0018.0017.9017.9017.44-
Jun 18, 202418.0018.0018.0018.0017.53-
Jun 17, 202417.7017.7017.7017.7017.24-
Jun 14, 202417.8017.8017.8017.8017.34-
Jun 13, 202417.7017.7017.5017.5017.05-
Jun 12, 202417.7017.8017.6017.8017.34-
Jun 11, 202417.7017.7017.7017.7017.24-
Jun 10, 202417.9017.9017.9017.9017.44-
Jun 7, 202417.9017.9017.8017.8017.34-
Jun 6, 202416.6017.8016.6017.8017.34-
Jun 5, 202417.6017.6017.5017.6017.14-
Jun 4, 202417.5017.5017.4017.5017.05-
Jun 3, 202417.5017.5017.5017.5017.05-
May 31, 202417.2017.2017.2017.2016.75-
May 30, 202417.0017.2017.0017.2016.75-
May 29, 202417.1017.1017.0017.1016.66-
May 28, 202417.5017.5017.5017.5017.05-
May 27, 202417.4017.4017.3017.3016.85-
May 24, 202417.1017.1017.0017.1016.66-
May 23, 202417.3017.3017.2017.2016.75-
May 22, 202417.6017.6017.5017.5017.05-
May 21, 202417.4017.4017.4017.4016.95-
May 20, 202417.3017.3017.3017.3016.85-
May 17, 2024 0.55 Dividend
May 17, 202416.9017.3016.9017.3016.85-
May 16, 202417.3017.4017.3017.4016.41-
May 15, 202416.9016.9016.3016.3015.37-
May 14, 202417.1017.1017.1017.1016.13-
May 13, 202417.2017.3017.2017.2016.22-
May 10, 202417.9017.9017.9017.9016.88-
May 9, 202417.6017.7017.6017.7016.69-
May 8, 202417.8017.8017.8017.8016.79-
May 7, 202417.6017.7017.6017.6016.60-
May 6, 202417.7017.7017.6017.6016.60-
May 3, 202417.5017.5017.5017.5016.50-
May 2, 202417.2017.2016.9017.2016.22-
Apr 30, 202417.1017.1017.0017.1016.13-
Apr 29, 202417.1017.2017.1017.1016.13-
Apr 26, 202417.0017.1017.0017.1016.13-
Apr 25, 202417.3017.4017.3017.4016.41-
Apr 24, 202417.4017.4017.3017.3016.32-
Apr 23, 202417.2017.2017.1017.2016.22-
Apr 22, 202417.0017.0016.9017.0016.03-
Apr 19, 202416.9016.9016.9016.9015.94-
Apr 18, 202417.2017.2017.1017.1016.13-
Apr 17, 202417.1017.1017.1017.1016.13-
Apr 16, 202417.3017.3017.2017.2016.22-
Apr 15, 202417.6017.6017.5017.5016.50-
Apr 12, 202417.6017.6017.5017.5016.50-
Apr 11, 202417.6017.7017.6017.7016.69-
Apr 10, 202417.9017.9017.7017.7016.69-
Apr 9, 202417.8017.9017.8017.8016.79-
Apr 8, 202417.6017.7017.6017.7016.69-
Apr 5, 202417.6017.6017.5017.5016.50-
Apr 4, 202417.7017.7017.6017.6016.60-
Apr 3, 202417.4017.4017.3017.4016.41-
Apr 2, 202417.7017.7017.6017.6016.60-
Mar 28, 202417.6017.6017.6017.6016.60-
Mar 27, 202417.6017.6017.5017.6016.60-
Mar 26, 202417.5017.5017.5017.5016.50-
Mar 25, 202417.5017.5017.5017.5016.50-
Mar 22, 202417.4017.4017.3017.4016.41-
Mar 21, 202417.6017.6017.5017.6016.60-
Mar 20, 202417.2017.2017.1017.2016.22-
Mar 19, 202417.2017.3017.2017.3016.32-
Mar 18, 202417.2017.3017.2017.3016.32-
Mar 15, 202417.3017.3017.2017.2016.22-
Mar 14, 202417.4017.5017.4017.4016.41-
Mar 13, 202417.9017.9017.7017.8016.79-
Mar 12, 202417.7017.7017.7017.7016.69-
Mar 11, 202417.7017.7017.7017.7016.69-
Mar 8, 202417.8018.2017.8018.1017.07-
Mar 7, 202417.7017.7017.7017.7016.69-
Mar 6, 202417.3017.5017.3017.5016.50-
Mar 5, 202417.1017.1017.1017.1016.13-
Mar 4, 202417.3017.3017.2017.2016.22-
Mar 1, 202417.1017.2017.1017.2016.22-
Feb 29, 202417.1017.1017.0017.0016.03-
Feb 28, 202417.0017.1017.0017.1016.13-
Feb 27, 202417.1017.1017.0017.0016.03-
Feb 26, 202417.1017.1017.1017.1016.13-
Feb 23, 202417.1017.1017.1017.1016.13-
Feb 22, 202417.0017.1017.0017.1016.13-
Feb 21, 202417.0017.0017.0017.0016.03-
Feb 20, 202416.8016.9016.8016.8015.84-
Feb 19, 202417.1017.1017.0017.0016.03-
Feb 16, 202417.3017.3017.0017.1016.13-
Feb 15, 202417.1017.1016.9016.9015.94-
Feb 14, 202416.8016.8016.8016.8015.84-
Feb 13, 202417.1017.1016.8016.8015.84-
Feb 12, 202417.0017.0017.0017.0016.03-
Feb 9, 202416.7016.8016.7016.8015.84-
Feb 8, 202416.7016.7016.6016.6015.66-
Feb 7, 202416.6016.7016.6016.6015.66-
Feb 6, 202416.6016.6016.6016.6015.66-
Feb 5, 202416.4016.4016.4016.4015.47-
Feb 2, 202416.5016.5016.3016.4015.47-
Feb 1, 202416.3016.3016.2016.2015.28-
Jan 31, 202416.5016.5016.5016.5015.56-
Jan 30, 202416.3016.3016.2016.2015.28-

Related Tickers

WBC.SG Westpac Banking Corp
20.01
+0.20%
 
WBC.DU Westpac Banking Corp
19.94
+0.85%
 
CBAPM.AX Commonwealth Bank of Australia
105.35
+0.18%
 
WBCPL.AX Westpac Banking Corporation
105.05
-0.16%
 
CBAUF Commonwealth Bank of Australia
91.15
0.00%
 
WBC.NZ Westpac Banking Corporation
36.95
-0.40%
 
NAB.AX National Australia Bank Limited
40.14
+0.60%
 
CBA.AX Commonwealth Bank of Australia
160.56
-0.03%
 
HSBA.L HSBC Holdings plc
840.20
+0.53%
 
BK The Bank of New York Mellon Corporation
86.50
+0.53%