XETRA - Delayed Quote EUR

Aflac Incorporated (AFL.DE)

78.04 +0.12 (+0.15%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 78.04 78.04 78.04 78.04 78.04 252
Apr 25, 2024 78.14 78.30 77.76 77.92 77.92 252
Apr 24, 2024 78.02 78.58 78.00 78.58 78.58 405
Apr 23, 2024 78.66 78.66 78.28 78.36 78.36 52
Apr 22, 2024 75.86 75.86 75.86 75.86 75.86 -
Apr 19, 2024 75.86 75.86 75.86 75.86 75.86 -
Apr 18, 2024 75.86 75.86 75.86 75.86 75.86 -
Apr 17, 2024 75.30 75.60 75.30 75.38 75.38 7
Apr 16, 2024 76.08 76.08 74.96 75.06 75.06 13
Apr 15, 2024 76.10 76.10 75.10 75.96 75.96 1,474
Apr 12, 2024 74.80 75.02 74.14 74.14 74.14 860
Apr 11, 2024 75.58 75.58 75.48 75.48 75.48 100
Apr 10, 2024 76.22 77.08 76.22 77.08 77.08 32
Apr 9, 2024 78.70 78.70 78.70 78.70 78.70 -
Apr 8, 2024 78.90 79.42 78.70 78.70 78.70 252
Apr 5, 2024 77.76 77.76 77.26 77.26 77.26 271
Apr 4, 2024 78.56 78.88 78.56 78.88 78.88 15
Apr 3, 2024 79.10 79.10 78.54 78.54 78.54 170
Apr 2, 2024 80.12 80.12 79.14 79.14 79.14 149
Mar 28, 2024 79.50 79.50 79.50 79.50 79.50 -
Mar 27, 2024 78.80 78.80 78.80 78.80 78.80 1
Mar 26, 2024 78.00 78.80 77.90 78.80 78.80 557
Mar 25, 2024 78.40 78.50 78.40 78.50 78.50 100
Mar 22, 2024 78.50 78.50 78.50 78.50 78.50 -
Mar 21, 2024 77.50 78.20 77.50 78.20 78.20 51
Mar 20, 2024 78.10 78.10 77.50 78.10 78.10 40
Mar 19, 2024 78.00 78.00 78.00 78.00 78.00 -
Mar 18, 2024 78.30 78.30 78.30 78.30 78.30 -
Mar 15, 2024 77.20 77.30 77.20 77.30 77.30 12
Mar 14, 2024 76.70 76.70 76.70 76.70 76.70 -
Mar 13, 2024 76.70 76.70 76.70 76.70 76.70 -
Mar 12, 2024 76.00 76.00 75.90 75.90 75.90 25
Mar 11, 2024 75.40 75.70 75.40 75.70 75.70 69
Mar 8, 2024 75.10 75.10 75.10 75.10 75.10 -
Mar 7, 2024 75.20 75.20 75.20 75.20 75.20 -
Mar 6, 2024 74.30 75.10 74.30 75.10 75.10 2
Mar 5, 2024 74.20 74.40 74.20 74.40 74.40 1
Mar 4, 2024 73.70 74.10 72.80 73.10 73.10 108
Mar 1, 2024 74.90 74.90 74.20 74.20 74.20 18
Feb 29, 2024 74.50 74.50 74.50 74.50 74.50 -
Feb 28, 2024 74.20 74.60 74.00 74.60 74.60 71
Feb 27, 2024 73.70 73.70 73.70 73.70 73.70 -
Feb 26, 2024 73.40 73.50 73.40 73.50 73.50 1
Feb 23, 2024 73.40 74.40 73.40 74.30 74.30 141
Feb 22, 2024 73.40 73.70 73.40 73.50 73.50 671
Feb 21, 2024 73.30 73.30 73.30 73.30 73.30 -
Feb 20, 2024 0.50 Dividend
Feb 20, 2024 73.50 73.80 73.00 73.40 73.40 1,092
Feb 19, 2024 74.90 74.90 74.40 74.40 73.90 200
Feb 16, 2024 74.50 74.50 74.20 74.20 73.70 139
Feb 15, 2024 73.30 74.10 73.30 74.10 73.60 59
Feb 14, 2024 72.80 73.30 72.80 73.30 72.81 241
Feb 13, 2024 73.00 73.00 72.80 72.90 72.41 238
Feb 12, 2024 72.90 72.90 72.80 72.80 72.31 270
Feb 9, 2024 72.40 72.40 72.40 72.40 71.91 -
Feb 8, 2024 72.20 72.20 72.00 72.00 71.52 1
Feb 7, 2024 70.60 70.60 70.60 70.60 70.13 -
Feb 6, 2024 70.60 70.60 70.60 70.60 70.13 3
Feb 5, 2024 71.00 71.30 70.90 71.30 70.82 117
Feb 2, 2024 70.30 71.30 70.20 71.10 70.62 866
Feb 1, 2024 76.50 76.50 75.20 75.20 74.69 875
Jan 31, 2024 79.40 79.40 78.90 78.90 78.37 50
Jan 30, 2024 78.20 78.30 78.20 78.30 77.77 1
Jan 29, 2024 78.30 78.50 78.30 78.50 77.97 201
Jan 26, 2024 78.20 78.30 78.20 78.30 77.77 36
Jan 25, 2024 78.30 78.30 78.30 78.30 77.77 -
Jan 24, 2024 78.20 78.20 78.20 78.20 77.67 1
Jan 23, 2024 76.80 78.00 76.80 78.00 77.48 1,674
Jan 22, 2024 77.00 77.70 77.00 77.70 77.18 1
Jan 19, 2024 77.50 77.50 77.20 77.20 76.68 375
Jan 18, 2024 76.30 76.30 76.30 76.30 75.79 -
Jan 17, 2024 76.30 76.80 76.30 76.80 76.28 15
Jan 16, 2024 75.90 75.90 75.90 75.90 75.39 -
Jan 15, 2024 76.00 76.00 75.50 75.50 74.99 25
Jan 12, 2024 75.30 75.30 75.30 75.30 74.79 44
Jan 11, 2024 75.00 75.00 75.00 75.00 74.50 -
Jan 10, 2024 74.60 74.60 74.60 74.60 74.10 -
Jan 9, 2024 75.90 75.90 74.20 74.20 73.70 407
Jan 8, 2024 74.90 74.90 74.90 74.90 74.40 -
Jan 5, 2024 75.20 75.20 75.00 75.20 74.69 111
Jan 4, 2024 75.60 76.00 75.20 76.00 75.49 554
Jan 3, 2024 76.70 76.70 76.70 76.70 76.18 -
Jan 2, 2024 75.50 75.70 75.00 75.70 75.19 19
Dec 29, 2023 74.50 74.50 74.50 74.50 74.00 -
Dec 28, 2023 73.80 74.40 73.80 74.40 73.90 14
Dec 27, 2023 74.70 74.90 73.60 73.60 73.11 220
Dec 22, 2023 73.60 74.10 73.60 74.10 73.60 40
Dec 21, 2023 74.30 74.30 73.80 73.80 73.30 101
Dec 20, 2023 74.90 74.90 74.40 74.40 73.90 15
Dec 19, 2023 74.70 74.70 74.70 74.70 74.20 -
Dec 18, 2023 73.80 74.50 73.80 74.50 74.00 130
Dec 15, 2023 74.30 74.80 73.90 73.90 73.40 123
Dec 14, 2023 76.90 76.90 76.90 76.90 76.38 65
Dec 13, 2023 78.50 78.50 78.00 78.40 77.87 125
Dec 12, 2023 77.70 77.90 76.90 77.90 77.38 200
Dec 11, 2023 76.80 77.50 76.80 77.50 76.98 30
Dec 8, 2023 76.20 76.50 76.20 76.50 75.99 26
Dec 7, 2023 75.40 76.00 75.30 76.00 75.49 599
Dec 6, 2023 76.40 76.40 75.70 75.70 75.19 2
Dec 5, 2023 76.90 76.90 76.90 76.90 76.38 -
Dec 4, 2023 75.80 76.80 75.70 76.80 76.28 155
Dec 1, 2023 76.20 76.40 75.90 76.40 75.89 26
Nov 30, 2023 75.20 75.80 75.20 75.80 75.29 14
Nov 29, 2023 75.00 75.00 75.00 75.00 74.50 1
Nov 28, 2023 75.50 75.50 75.40 75.50 74.99 40
Nov 27, 2023 75.80 76.00 75.70 75.70 75.19 257
Nov 24, 2023 75.70 76.00 75.40 76.00 75.49 89
Nov 23, 2023 75.80 75.80 75.80 75.80 75.29 -
Nov 22, 2023 74.70 74.70 74.70 74.70 74.20 55
Nov 21, 2023 73.60 73.60 73.60 73.60 73.11 2
Nov 20, 2023 74.30 74.30 74.30 74.30 73.80 -
Nov 17, 2023 75.20 75.20 75.20 75.20 74.69 -
Nov 16, 2023 74.10 75.00 74.10 75.00 74.50 170
Nov 15, 2023 76.10 76.10 74.70 74.70 74.20 161
Nov 14, 2023 0.42 Dividend
Nov 14, 2023 75.10 75.10 75.00 75.00 74.50 39
Nov 13, 2023 76.30 76.30 76.10 76.30 75.37 23
Nov 10, 2023 75.90 76.40 75.90 76.30 75.37 135
Nov 9, 2023 75.60 75.60 75.60 75.60 74.68 -
Nov 8, 2023 76.20 76.40 75.30 75.30 74.38 117
Nov 7, 2023 75.50 75.50 75.50 75.50 74.58 -
Nov 6, 2023 76.20 76.50 75.60 75.60 74.68 236
Nov 3, 2023 76.70 76.70 76.70 76.70 75.77 -
Nov 2, 2023 75.70 76.20 75.10 76.20 75.27 257
Nov 1, 2023 74.60 74.60 74.20 74.40 73.49 118
Oct 31, 2023 73.30 73.50 73.30 73.50 72.60 1
Oct 30, 2023 72.10 73.00 72.10 73.00 72.11 50
Oct 27, 2023 74.70 74.70 74.70 74.70 73.79 -
Oct 26, 2023 74.70 74.70 74.70 74.70 73.79 -
Oct 25, 2023 73.70 74.60 73.70 74.60 73.69 13
Oct 24, 2023 73.40 73.60 73.00 73.60 72.70 130
Oct 23, 2023 73.70 73.70 72.80 73.10 72.21 72
Oct 20, 2023 75.10 75.10 73.50 73.50 72.60 60
Oct 19, 2023 76.50 76.50 75.80 75.80 74.88 220
Oct 18, 2023 76.30 77.00 76.30 77.00 76.06 690
Oct 17, 2023 76.50 77.40 76.10 77.40 76.46 417
Oct 16, 2023 77.00 77.20 77.00 77.20 76.26 21
Oct 13, 2023 75.60 76.50 75.60 76.50 75.57 4
Oct 12, 2023 75.10 76.00 74.60 76.00 75.07 184
Oct 11, 2023 74.80 74.80 74.60 74.60 73.69 87
Oct 10, 2023 74.40 74.40 74.40 74.40 73.49 -
Oct 9, 2023 73.90 74.00 73.90 74.00 73.10 1
Oct 6, 2023 72.80 73.00 72.60 73.00 72.11 91
Oct 5, 2023 72.60 72.60 72.60 72.60 71.72 -
Oct 4, 2023 71.50 72.30 71.50 71.90 71.02 369
Oct 3, 2023 72.10 72.10 72.10 72.10 71.22 -
Oct 2, 2023 73.10 73.10 72.50 72.50 71.62 40
Sep 29, 2023 73.10 73.10 73.10 73.10 72.21 -
Sep 28, 2023 73.80 73.80 73.40 73.40 72.51 200
Sep 27, 2023 72.80 72.80 72.80 72.80 71.91 -
Sep 26, 2023 72.60 72.60 72.60 72.60 71.72 40
Sep 25, 2023 72.50 72.50 72.50 72.50 71.62 -
Sep 22, 2023 71.90 71.90 71.90 71.90 71.02 -
Sep 21, 2023 71.80 72.40 71.60 71.60 70.73 19
Sep 20, 2023 72.70 72.70 72.70 72.70 71.81 -
Sep 19, 2023 72.10 72.10 72.10 72.10 71.22 -
Sep 18, 2023 71.80 71.80 71.80 71.80 70.92 -
Sep 15, 2023 72.90 72.90 72.00 72.00 71.12 8
Sep 14, 2023 72.00 72.00 72.00 72.00 71.12 -
Sep 13, 2023 71.60 71.60 71.10 71.10 70.23 50
Sep 12, 2023 71.40 71.40 71.40 71.40 70.53 -
Sep 11, 2023 70.30 70.30 70.30 70.30 69.44 -
Sep 8, 2023 69.70 69.70 69.70 69.70 68.85 -
Sep 7, 2023 70.30 70.30 70.30 70.30 69.44 -
Sep 6, 2023 68.40 69.20 68.40 69.20 68.36 1
Sep 5, 2023 69.70 69.70 69.70 69.70 68.85 -
Sep 4, 2023 69.20 69.20 69.20 69.20 68.36 -
Sep 1, 2023 69.70 69.70 69.00 69.40 68.55 97
Aug 31, 2023 69.10 69.10 69.10 69.10 68.26 -
Aug 30, 2023 68.60 68.70 68.60 68.70 67.86 1
Aug 29, 2023 69.40 69.40 68.30 68.60 67.76 81
Aug 28, 2023 69.00 69.00 68.90 68.90 68.06 15
Aug 25, 2023 69.00 69.00 69.00 69.00 68.16 -
Aug 24, 2023 67.50 68.70 67.50 68.70 67.86 40
Aug 23, 2023 67.50 67.50 67.50 67.50 66.68 -
Aug 22, 2023 0.42 Dividend
Aug 22, 2023 67.60 67.80 67.60 67.80 66.97 1
Aug 21, 2023 68.50 68.60 68.50 68.60 67.35 7
Aug 18, 2023 69.40 69.40 69.40 69.40 68.13 -
Aug 17, 2023 70.00 70.00 70.00 70.00 68.72 -
Aug 16, 2023 68.90 69.80 68.90 69.80 68.53 34
Aug 15, 2023 70.80 70.80 69.60 69.60 68.33 7
Aug 14, 2023 70.10 70.30 70.10 70.30 69.02 42
Aug 11, 2023 69.60 69.70 69.60 69.70 68.43 1
Aug 10, 2023 69.50 69.60 69.40 69.60 68.33 159
Aug 9, 2023 69.70 69.70 69.60 69.60 68.33 40
Aug 8, 2023 70.10 70.10 70.10 70.10 68.82 -
Aug 7, 2023 71.00 71.10 71.00 71.10 69.80 1
Aug 4, 2023 70.00 70.70 70.00 70.70 69.41 7
Aug 3, 2023 70.60 70.60 70.60 70.60 69.31 -
Aug 2, 2023 66.70 69.80 66.70 69.80 68.53 183
Aug 1, 2023 66.50 66.50 66.00 66.00 64.80 16
Jul 31, 2023 65.60 65.60 65.60 65.60 64.40 -
Jul 28, 2023 65.80 65.80 65.80 65.80 64.60 -
Jul 27, 2023 66.20 66.20 66.00 66.00 64.80 50
Jul 26, 2023 66.00 66.00 66.00 66.00 64.80 -
Jul 25, 2023 65.60 65.60 65.60 65.60 64.40 -
Jul 24, 2023 64.40 64.40 64.40 64.40 63.23 39
Jul 21, 2023 64.50 65.30 64.50 65.30 64.11 2
Jul 20, 2023 63.90 64.60 63.70 64.60 63.42 102
Jul 19, 2023 63.40 63.40 63.40 63.40 62.24 -
Jul 18, 2023 63.20 63.20 63.20 63.20 62.05 -
Jul 17, 2023 62.30 62.80 62.30 62.80 61.65 145
Jul 14, 2023 61.80 61.80 61.80 61.80 60.67 -
Jul 13, 2023 62.60 62.60 62.60 62.60 61.46 -
Jul 12, 2023 63.50 63.50 63.50 63.50 62.34 -
Jul 11, 2023 63.60 63.60 63.60 63.60 62.44 -
Jul 10, 2023 64.30 64.30 63.30 63.30 62.15 60
Jul 7, 2023 64.00 64.00 64.00 64.00 62.83 -
Jul 6, 2023 63.50 64.00 63.50 64.00 62.83 1
Jul 5, 2023 64.50 64.50 64.50 64.50 63.32 -
Jul 4, 2023 64.30 64.30 64.30 64.30 63.13 -
Jul 3, 2023 64.70 64.70 63.50 64.70 63.52 28
Jun 30, 2023 63.80 63.80 63.80 63.80 62.64 -
Jun 29, 2023 63.30 63.30 63.30 63.30 62.15 -
Jun 28, 2023 62.70 62.70 62.70 62.70 61.56 -
Jun 27, 2023 62.30 62.30 62.30 62.30 61.16 -
Jun 26, 2023 62.00 62.00 61.80 61.90 60.77 60
Jun 23, 2023 62.10 62.10 62.10 62.10 60.97 -
Jun 22, 2023 61.40 61.40 61.40 61.40 60.28 -
Jun 21, 2023 62.10 62.10 61.90 61.90 60.77 3
Jun 20, 2023 62.50 62.50 62.50 62.50 61.36 -
Jun 19, 2023 63.40 63.40 63.40 63.40 62.24 -
Jun 16, 2023 63.10 64.10 63.10 64.10 62.93 15
Jun 15, 2023 64.10 64.10 63.30 63.50 62.34 279
Jun 14, 2023 64.10 64.10 64.10 64.10 62.93 -
Jun 13, 2023 63.70 64.60 63.70 64.60 63.42 6
Jun 12, 2023 63.70 64.00 63.70 63.90 62.73 29
Jun 9, 2023 64.00 64.00 64.00 64.00 62.83 -
Jun 8, 2023 62.90 62.90 62.90 62.90 61.75 -
Jun 7, 2023 64.00 64.00 64.00 64.00 62.83 -
Jun 6, 2023 62.00 63.20 62.00 63.20 62.05 1
Jun 5, 2023 62.90 62.90 62.90 62.90 61.75 10
Jun 2, 2023 60.40 60.40 60.40 60.40 59.30 -
Jun 1, 2023 60.70 61.60 59.60 60.40 59.30 35
May 31, 2023 60.40 60.40 60.40 60.40 59.30 -
May 30, 2023 60.50 60.50 60.50 60.50 59.40 -
May 29, 2023 60.50 60.50 60.50 60.50 59.40 -
May 26, 2023 60.90 60.90 60.40 60.40 59.30 9
May 25, 2023 60.30 60.30 60.20 60.20 59.10 1
May 24, 2023 62.00 62.00 62.00 62.00 60.87 -
May 23, 2023 62.10 62.10 61.30 62.00 60.87 200
May 22, 2023 61.20 61.80 61.20 61.80 60.67 44
May 19, 2023 62.60 62.60 61.80 61.80 60.67 246
May 18, 2023 61.80 61.80 61.80 61.80 60.67 -
May 17, 2023 61.10 61.10 61.10 61.10 59.99 -
May 16, 2023 0.42 Dividend
May 16, 2023 60.40 60.40 60.00 60.10 59.00 455
May 15, 2023 61.60 61.60 60.50 61.00 59.48 325
May 12, 2023 61.10 61.10 61.10 61.10 59.57 -
May 11, 2023 60.70 60.70 60.70 60.70 59.18 -
May 10, 2023 61.00 61.00 61.00 61.00 59.48 -
May 9, 2023 62.00 62.00 62.00 62.00 60.45 -
May 8, 2023 61.80 61.80 61.70 61.70 60.16 1
May 5, 2023 60.30 61.30 60.30 61.30 59.77 5
May 4, 2023 64.00 64.00 64.00 64.00 62.40 -
May 3, 2023 64.00 64.00 64.00 64.00 62.40 -
May 2, 2023 64.60 64.60 64.00 64.00 62.40 59
Apr 28, 2023 59.30 59.30 59.30 59.30 57.82 -
Apr 27, 2023 59.30 59.30 59.30 59.30 57.82 -
Apr 26, 2023 59.10 59.30 59.10 59.30 57.82 1