Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Aflac Incorporated (AFL.DE)

XETRA - XETRA Delayed Price. Currency in EUR
67.18+0.64 (+0.96%)
At close: 05:35PM CET
Advertisement
  • Dividend

    AFL.DE announced a cash dividend of 0.42 with an ex-date of Feb. 14, 2023

Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202366.5466.5466.5466.5466.54-
Jan 26, 202366.5466.5466.5466.5466.54-
Jan 25, 202366.4466.4466.4466.4466.44-
Jan 24, 202366.2666.2666.2666.2666.26-
Jan 23, 202364.8266.0364.8266.0366.03100
Jan 20, 202364.8066.2764.8065.2365.2324
Jan 19, 202365.9665.9665.8565.9065.90140
Jan 18, 202366.8966.8966.8066.8066.8010
Jan 17, 202367.1367.1367.1367.1367.13-
Jan 16, 202367.9767.9767.3767.3767.3719
Jan 13, 202366.7266.9266.7266.9266.9225
Jan 12, 202366.7566.7566.7566.7566.75-
Jan 11, 202367.6367.6466.6666.6666.66150
Jan 10, 202367.0767.1467.0767.1467.1420
Jan 09, 202369.1569.1569.1569.1569.15-
Jan 06, 202369.1569.1569.1569.1569.15-
Jan 05, 202368.0068.0067.8267.8267.823
Jan 04, 202367.0867.9667.0867.9667.961
Jan 03, 202367.7767.7767.7767.7767.77-
Jan 02, 202367.9867.9867.6767.6767.6713
Dec 30, 202267.5367.5367.5367.5367.53-
Dec 29, 202267.4867.4867.4867.4867.48-
Dec 28, 202267.8567.8567.8567.8567.85-
Dec 27, 202267.9067.9067.9067.9067.90-
Dec 23, 202267.4267.4267.4267.4267.42-
Dec 22, 202267.3867.3867.3867.3867.38-
Dec 21, 202266.4667.6266.4667.6267.621
Dec 20, 202265.9365.9365.9365.9365.93-
Dec 19, 202265.5665.5665.5665.5665.56-
Dec 16, 202266.5866.5866.5866.5866.58-
Dec 15, 202266.5866.5866.5866.5866.5810
Dec 14, 202267.0367.0367.0367.0367.03-
Dec 13, 202267.5767.5766.4666.4666.4680
Dec 12, 202266.3866.3866.3866.3866.38-
Dec 09, 202266.4866.4866.4866.4866.48-
Dec 08, 202268.2768.2967.1367.1367.13230
Dec 07, 202267.3368.2667.3368.2668.261
Dec 06, 202267.5067.6767.5067.6767.671
Dec 05, 202268.7068.7067.7367.7367.7350
Dec 02, 202268.5368.5368.5368.5368.53-
Dec 01, 202269.8869.8868.5568.5568.5515
Nov 30, 202268.1568.1568.0768.0768.072
Nov 29, 202269.0269.0268.5768.5768.57580
Nov 28, 202270.5070.5070.5070.5070.5051
Nov 25, 202269.3670.0069.3669.8569.852,001
Nov 24, 202270.4070.4169.7769.7769.77100
Nov 23, 202269.9369.9369.6869.8069.80150
Nov 22, 202270.3670.3670.3670.3670.36-
Nov 21, 202268.3469.2068.3469.2069.201
Nov 18, 202269.2269.2269.2269.2269.22-
Nov 17, 202268.0668.0668.0668.0668.06-
Nov 16, 202268.1268.2668.1268.2668.2685
Nov 15, 202266.6067.9666.5867.9667.96129
Nov 15, 20220.4 Dividend
Nov 14, 202268.9868.9867.4367.4367.0343
Nov 11, 202268.7968.7968.1268.1267.72110
Nov 10, 202268.2368.2368.2368.2367.83-
Nov 09, 202267.5668.3267.5668.3267.9165
Nov 08, 202267.5967.5967.5967.5967.19-
Nov 07, 202267.5067.5067.2367.2366.8372
Nov 04, 202267.0468.2667.0367.3866.98402
Nov 03, 202267.7867.9167.7867.9167.5171
Nov 02, 202268.0568.1167.7167.7167.3175
Nov 01, 202265.7467.3164.8467.3166.91924
Oct 31, 202262.9862.9862.9862.9862.61-
Oct 28, 202262.5462.9862.4762.9862.61110
Oct 27, 202262.8862.8862.8862.8862.51-
Oct 26, 202261.0861.9061.0761.8961.52278
Oct 25, 202262.0562.0562.0562.0561.68-
Oct 24, 202259.8059.8059.8059.8059.45-
Oct 21, 202259.8059.8059.8059.8059.452
Oct 20, 202260.9860.9860.9860.9860.62-
Oct 19, 202261.4261.4261.4261.4261.06-
Oct 18, 202260.7160.7160.7160.7160.35-
Oct 17, 202261.9361.9361.9361.9361.567
Oct 14, 202259.4559.4559.4559.4559.10-
Oct 13, 202259.8059.8058.3859.4559.1036
Oct 12, 202260.0060.0060.0060.0059.64-
Oct 11, 202260.0860.0860.0860.0859.72-
Oct 10, 202260.1160.1160.1160.1159.75-
Oct 07, 202259.4459.4459.4459.4459.09-
Oct 06, 202259.7660.5059.7660.5060.141
Oct 05, 202260.5660.5660.5460.5460.1888
Oct 04, 202258.9159.6558.9059.6559.30100
Oct 03, 202258.1158.4758.1158.4758.128
Sep 30, 202258.4758.4758.4758.4758.12-
Sep 29, 202259.1859.1859.1859.1858.83-
Sep 28, 202258.1659.1858.1559.1858.8350
Sep 27, 202259.2559.2559.2559.2558.90-
Sep 26, 202259.5359.5359.5359.5359.18-
Sep 23, 202259.3259.3259.3259.3258.97-
Sep 22, 202259.8460.1359.8460.1359.7727
Sep 21, 202260.0260.0260.0260.0259.66-
Sep 20, 202260.0260.0260.0260.0259.66-
Sep 19, 202258.7659.7158.7359.7159.3650
Sep 16, 202259.1359.1359.1359.1358.78-
Sep 15, 202261.1261.1260.0660.0659.706
Sep 14, 202260.7560.7560.7560.7560.39-
Sep 13, 202261.6261.6261.0361.4061.04319
Sep 12, 202261.0061.7261.0061.7261.3514
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement