Advertisement
Advertisement
U.S. markets open in 4 hours 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Air France-KLM SA (AFR.DE)

XETRA - XETRA Delayed Price. Currency in EUR
1.2480-0.0070 (-0.56%)
As of 09:45AM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20221.24801.24801.24801.24801.24802,845
Dec 08, 20221.24451.25501.24451.25501.25501,946
Dec 07, 20221.25501.26351.22651.22651.226523,636
Dec 06, 20221.26151.26151.24701.25801.258010,113
Dec 05, 20221.27151.27301.26001.27301.273024,300
Dec 02, 20221.27751.28701.27751.28451.284515,620
Dec 01, 20221.30001.30001.28001.28001.280015,856
Nov 30, 20221.28551.28601.28251.28251.28251,472
Nov 29, 20221.25901.27001.25351.25351.25355,448
Nov 28, 20221.28401.28401.26901.26901.26903,337
Nov 25, 20221.28701.29151.28051.29151.29154,570
Nov 24, 20221.28001.29001.28001.28551.285514,100
Nov 23, 20221.26001.27401.26001.27401.2740150
Nov 22, 20221.27801.27801.24301.25601.2560145,600
Nov 21, 20221.24151.26601.23251.26551.265535,441
Nov 18, 20221.24951.26651.24351.26651.266529,400
Nov 17, 20221.24951.25151.22551.24751.247521,144
Nov 16, 20221.26001.27001.22001.25401.2540330,012
Nov 15, 20221.40501.40501.34201.34201.342022,160
Nov 14, 20221.37001.39851.35601.39251.39259,100
Nov 11, 20221.39001.40751.39001.39201.392014,850
Nov 10, 20221.30401.33951.30401.33951.339511,800
Nov 09, 20221.31051.31051.31051.31051.3105-
Nov 08, 20221.32551.32551.32551.32551.32552,500
Nov 07, 20221.28951.32001.25301.25301.253079,725
Nov 04, 20221.30151.30651.28401.28401.284011,636
Nov 03, 20221.23601.25351.22551.25351.2535112,000
Nov 02, 20221.29701.29701.24901.25751.257520,490
Nov 01, 20221.30901.32001.30901.31151.3115150,740
Oct 31, 20221.34701.34701.31851.32651.326573,800
Oct 28, 20221.54001.54001.31101.35601.356042,690
Oct 27, 20221.56451.57701.56451.57701.57702,000
Oct 26, 20221.52101.54151.52001.54151.54157,500
Oct 25, 20221.49201.52151.49201.52151.52158,702
Oct 24, 20221.50251.50351.49301.49301.49302,100
Oct 21, 20221.49001.49001.48951.48951.48952,000
Oct 20, 20221.51201.51201.50051.50051.50053,588
Oct 19, 20221.50001.52301.50001.52301.52306,792
Oct 18, 20221.46101.46101.45301.45301.453012,000
Oct 17, 20221.45401.45551.45401.45551.45553,000
Oct 14, 20221.42101.44001.41251.41251.412521,775
Oct 13, 20221.30101.30101.30101.30101.3010-
Oct 12, 20221.30801.30801.30801.30801.3080-
Oct 11, 20221.32351.32351.32101.32101.321011,000
Oct 10, 20221.26601.26601.26601.26601.26605,000
Oct 07, 20221.31451.31451.31451.31451.3145-
Oct 06, 20221.32501.32501.31201.31201.3120100
Oct 05, 20221.29351.30151.28251.28251.28253,624
Oct 04, 20221.22051.22051.22051.22051.2205-
Oct 03, 20221.22201.22201.19501.22051.220512,300
Sep 30, 20221.30101.30101.30101.30101.3010-
Sep 29, 20221.30701.31251.30701.31251.31251,270
Sep 28, 20221.32201.32201.32201.32201.3220-
Sep 27, 20221.33051.33851.33051.33401.33402,605
Sep 26, 20221.25601.31351.24501.31351.31355,490
Sep 23, 20221.27451.31001.27451.31001.3100200
Sep 22, 20221.38801.38801.37101.37901.37907,148
Sep 21, 20221.41551.41551.41551.41551.41551,000
Sep 20, 20221.39501.43251.39101.43251.43255,000
Sep 19, 20221.37401.37401.37401.37401.3740-
Sep 16, 20221.38301.38301.37651.37651.37651,003
Sep 15, 20221.42951.42951.41851.41851.41851,570
Sep 14, 20221.44401.44401.41101.42701.427061,950
Sep 13, 20221.54801.54801.45001.47151.47156,350
Sep 12, 20221.51351.53401.51351.53401.53401,560
Sep 09, 20221.47601.49351.47601.49351.49352,505
Sep 08, 20221.46951.46951.46951.46951.4695-
Sep 07, 20221.46051.48801.45701.48801.48803,700
Sep 06, 20221.45251.48051.45051.46251.462516,935
Sep 05, 20221.43001.44651.43001.44651.44653,633
Sep 02, 20221.49001.55001.49001.55001.55002,000
Sep 01, 20221.41301.44501.41301.44501.44505,750
Aug 31, 20221.45951.46501.44601.46501.46504,500
Aug 30, 20221.45501.45501.44501.44501.4450400
Aug 29, 20221.43151.47501.41801.47501.47507,345
Aug 26, 20221.46651.48001.46651.48001.48002,270
Aug 25, 20221.48251.48251.45551.46651.46655,845
Aug 24, 20221.45251.45251.44001.44001.44002,845
Aug 23, 20221.45351.45351.45351.45351.4535-
Aug 22, 20221.55001.55001.55001.55001.5500-
Aug 19, 20221.58651.58651.51501.55001.55001,649
Aug 18, 20221.60001.60001.59951.59951.59952,000
Aug 17, 20221.60201.60201.54001.54001.540033,543
Aug 16, 20221.58701.60001.58001.60001.60005,025
Aug 15, 20221.53101.56001.51751.55001.55008,310
Aug 12, 20221.52501.54451.51501.54451.54456,165
Aug 11, 20221.52251.58001.52251.58001.5800460
Aug 10, 20221.47201.53101.47201.52201.522010,441
Aug 09, 20221.54151.55001.48051.48201.482011,770
Aug 08, 20221.60001.60001.54051.54051.54058,686
Aug 05, 20221.56351.57001.54551.55851.558529,228
Aug 04, 20221.55151.57001.50451.52151.521515,850
Aug 03, 20221.43051.48051.43051.48001.480031,200
Aug 02, 20221.41601.42001.41601.42001.42001,900
Aug 01, 20221.40601.42551.38501.42001.420020,424
Jul 29, 20221.35101.36001.35101.35101.35104,000
Jul 28, 20221.28701.30801.28651.28651.286584,957
Jul 27, 20221.23351.27651.23351.27501.275010,900
Jul 26, 20221.24601.24601.24001.24001.24008,800
Jul 25, 20221.25651.29501.24501.29501.29503,215
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement