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

Air France-KLM (AFR.BE)

Berlin - Berlin Delayed Price. Currency in EUR
1.2730-0.0070 (-0.55%)
At close: 08:08AM CET
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20221.27301.27301.27301.27301.27301,000
Nov 28, 20221.28201.28201.28001.28001.28001,000
Nov 25, 20221.27301.27301.27301.27301.2730-
Nov 24, 20221.26851.26851.26851.26851.2685-
Nov 23, 20221.25151.25151.25151.25151.2515-
Nov 22, 20221.26451.26451.26451.26451.2645-
Nov 21, 20221.25551.25551.25551.25551.2555-
Nov 18, 20221.24801.24801.24801.24801.2480-
Nov 17, 20221.25451.25451.25451.25451.2545-
Nov 16, 20221.36001.36001.23801.23801.23806,360
Nov 15, 20221.39551.39551.39351.39351.39351,000
Nov 14, 20221.38451.38451.38451.38451.3845-
Nov 11, 20221.33351.33351.33351.33351.3335-
Nov 10, 20221.31501.31501.31501.31501.3150-
Nov 09, 20221.31951.31951.31951.31951.3195-
Nov 08, 20221.30101.30101.30101.30101.3010-
Nov 07, 20221.29301.31501.29301.31501.3150400
Nov 04, 20221.27051.27051.27051.27051.2705-
Nov 03, 20221.24251.25251.24251.25251.25251,000
Nov 02, 20221.31001.31001.31001.31001.3100-
Nov 01, 20221.34101.34101.34101.34101.3410-
Oct 31, 20221.38051.38051.38051.38051.3805-
Oct 28, 20221.54701.54701.54701.54701.5470-
Oct 27, 20221.53801.53801.53801.53801.5380-
Oct 26, 20221.51401.51401.51401.51401.5140-
Oct 25, 20221.49401.49401.49401.49401.4940-
Oct 24, 20221.48101.48101.48101.48101.4810-
Oct 21, 20221.47101.47101.47101.47101.4710-
Oct 20, 20221.48701.48701.48701.48701.4870-
Oct 19, 20221.46401.46401.46401.46401.4640-
Oct 18, 20221.46301.46301.46301.46301.4630-
Oct 17, 20221.40351.40351.40351.40351.4035-
Oct 14, 20221.39651.39651.39651.39651.3965-
Oct 13, 20221.30001.30001.30001.30001.3000-
Oct 12, 20221.32551.32551.32551.32551.3255-
Oct 11, 20221.28901.28901.28901.28901.2890-
Oct 10, 20221.29151.29151.29151.29151.2915-
Oct 07, 20221.31001.31001.31001.31001.3100-
Oct 06, 20221.28901.32251.28901.32251.322580
Oct 05, 20221.28501.28501.28501.28501.2850-
Oct 04, 20221.26001.27151.26001.27151.2715400
Oct 03, 20221.26351.26351.22701.22701.22702,298
Sep 30, 20221.24901.24901.24901.24901.2490-
Sep 29, 20221.32201.32201.28001.28001.28001,230
Sep 28, 20221.32101.32101.32101.32101.3210-
Sep 27, 20221.31851.31851.31851.31851.3185-
Sep 26, 20221.27251.27251.27251.27251.2725-
Sep 23, 20221.36451.36451.36451.36451.3645-
Sep 22, 20221.38201.38201.38201.38201.3820-
Sep 21, 20221.42651.42651.42651.42651.4265-
Sep 20, 20221.36651.36651.36651.36651.3665-
Sep 19, 20221.35451.35451.35451.35451.3545-
Sep 16, 20221.39951.39951.39951.39951.3995-
Sep 15, 20221.44151.44151.44151.44151.4415-
Sep 14, 20221.45951.45951.45951.45951.4595-
Sep 13, 20221.52251.52251.52251.52251.5225-
Sep 12, 20221.50551.50551.50551.50551.5055-
Sep 09, 20221.46251.46251.46251.46251.4625-
Sep 08, 20221.48101.48101.48101.48101.4810-
Sep 07, 20221.44551.44551.44551.44551.4455-
Sep 06, 20221.43651.43651.43651.43651.4365-
Sep 05, 20221.43001.43001.43001.43001.4300-
Sep 02, 20221.42601.42601.42601.42601.4260-
Sep 01, 20221.44551.44551.44551.44551.4455-
Aug 31, 20221.44801.44801.44801.44801.4480-
Aug 30, 20221.42251.42251.42251.42251.4225-
Aug 29, 20221.41601.41601.41601.41601.4160-
Aug 26, 20221.47151.47151.47151.47151.4715-
Aug 25, 20221.45651.45651.45651.45651.4565-
Aug 24, 20221.44501.44501.44501.44501.4450-
Aug 23, 20221.44101.44601.44101.44601.446010
Aug 22, 20221.51701.51701.51701.51701.5170-
Aug 19, 20221.58751.58751.58751.58751.5875-
Aug 18, 20221.55401.55401.55401.55401.5540-
Aug 17, 20221.58101.58101.58101.58101.5810-
Aug 16, 20221.55101.58951.55101.58951.5895450
Aug 15, 20221.52451.52451.52451.52451.5245-
Aug 12, 20221.53051.53051.53051.53051.5305-
Aug 11, 20221.52651.52651.52651.52651.5265-
Aug 10, 20221.46101.46101.46101.46101.4610-
Aug 09, 20221.54151.54151.54151.54151.5415-
Aug 08, 20221.56301.56301.56301.56301.5630-
Aug 05, 20221.52801.56751.52801.56751.5675500
Aug 04, 20221.51301.51301.51301.51301.5130-
Aug 03, 20221.43201.43201.43201.43201.4320-
Aug 02, 20221.41401.41401.41401.41401.4140-
Aug 01, 20221.36301.41001.36301.41001.41001,700
Jul 29, 20221.33001.36001.33001.36001.36003,800
Jul 28, 20221.27801.27801.27801.27801.2780-
Jul 27, 20221.23001.23001.23001.23001.2300-
Jul 26, 20221.23701.23701.23701.23701.2370-
Jul 25, 20221.24301.25551.24301.25551.25551,400
Jul 22, 20221.24601.24601.24601.24601.2460-
Jul 21, 20221.26951.27801.26951.27801.2780300
Jul 20, 20221.30451.30451.30451.30451.3045-
Jul 19, 20221.26101.26101.26101.26101.2610-
Jul 18, 20221.27601.28551.27601.28551.28553,900
Jul 15, 20221.15001.15001.15001.15001.1500-
Jul 14, 20221.13551.13551.13551.13551.1355-
Jul 13, 20221.13801.13801.13801.13801.1380-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement