Advertisement
Advertisement
U.S. Markets open in 6 hrs 13 mins
Advertisement
Advertisement
Advertisement
Advertisement

Air France-KLM S.A. (AFR.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
1.2695-0.0090 (-0.70%)
As of 08:16AM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20221.26951.26951.26951.26951.2695-
Dec 02, 20221.27701.28051.27101.27851.2785-
Dec 01, 20221.29001.29001.26901.28951.2895200
Nov 30, 20221.27151.28651.27151.28001.28001,000
Nov 29, 20221.27301.27301.26251.26901.2690-
Nov 28, 20221.29101.29401.27151.27151.2715-
Nov 25, 20221.27251.28001.27201.28001.2800-
Nov 24, 20221.26851.28551.26851.27951.27955,000
Nov 23, 20221.25201.26851.25201.26851.26851,500
Nov 22, 20221.26651.27801.24051.25251.252512,000
Nov 21, 20221.25551.25551.23301.25251.25251,700
Nov 18, 20221.24801.27001.22951.27001.2700-
Nov 17, 20221.25401.25401.22051.22401.2240-
Nov 16, 20221.35551.37001.21401.22551.225539,790
Nov 15, 20221.39601.41151.39101.41051.4105-
Nov 14, 20221.38401.40601.35851.40601.4060-
Nov 11, 20221.33301.40751.33301.39451.39455,000
Nov 10, 20221.31501.33501.29001.33001.330015,893
Nov 09, 20221.31801.31801.30601.30751.3075-
Nov 08, 20221.30051.32401.29101.32401.32401,400
Nov 07, 20221.30851.30851.27701.29701.297011,000
Nov 04, 20221.27201.30001.27201.30001.30008,484
Nov 03, 20221.24301.26251.20901.26251.26251,750
Nov 02, 20221.31001.31001.25051.27051.27054,100
Nov 01, 20221.34051.34051.30851.31451.3145-
Oct 31, 20221.41351.41351.31551.32851.32859,250
Oct 28, 20221.57351.57351.32951.41351.41352,800
Oct 27, 20221.53801.59401.53651.58351.5835-
Oct 26, 20221.51451.53351.50351.53351.53351,000
Oct 25, 20221.49451.52001.49151.52001.52005,000
Oct 24, 20221.48201.51501.48201.50001.5000-
Oct 21, 20221.46851.48801.46801.47551.4755-
Oct 20, 20221.48751.51001.48051.50201.5020-
Oct 19, 20221.46401.51851.46401.51851.5185-
Oct 18, 20221.46551.47451.45801.46001.4600-
Oct 17, 20221.40351.44151.40351.44151.4415-
Oct 14, 20221.40951.44701.39451.44701.4470-
Oct 13, 20221.30051.37551.30051.37551.3755-
Oct 12, 20221.32401.32601.28351.28351.2835-
Oct 11, 20221.28801.33201.26301.32601.3260-
Oct 10, 20221.29201.30901.25401.30051.3005-
Oct 07, 20221.30901.31501.28851.28851.2885-
Oct 06, 20221.28851.34201.28851.33601.3360-
Oct 05, 20221.28601.29501.27501.27501.2750890
Oct 04, 20221.25901.30401.25901.30401.30401,000
Oct 03, 20221.25251.25251.19151.20601.206015,000
Sep 30, 20221.24601.31451.24601.30251.3025-
Sep 29, 20221.32101.32101.25501.27501.27504,000
Sep 28, 20221.32151.32151.28401.30001.30001,400
Sep 27, 20221.31701.34201.31701.33801.3380-
Sep 26, 20221.26901.33551.26001.32951.32953,400
Sep 23, 20221.36351.38551.26701.26701.2670730
Sep 22, 20221.38201.38751.35601.36601.3660100
Sep 21, 20221.42101.42101.41401.41401.4140-
Sep 20, 20221.37051.41701.37051.41501.4150-
Sep 19, 20221.36351.37001.32901.36801.3680400
Sep 16, 20221.40001.40001.35551.36851.3685-
Sep 15, 20221.40051.42501.40051.42501.4250-
Sep 14, 20221.46101.46101.40701.42901.4290-
Sep 13, 20221.52251.55201.49501.49501.4950-
Sep 12, 20221.50551.53451.50401.52851.528510,000
Sep 09, 20221.46151.48401.46151.48101.481093
Sep 08, 20221.48101.51901.45601.45601.4560550
Sep 07, 20221.44551.48251.44551.48251.4825-
Sep 06, 20221.44051.47151.44051.47151.47159
Sep 05, 20221.43151.45101.43151.45101.45102,564
Sep 02, 20221.42501.47751.42501.46501.4650-
Sep 01, 20221.44901.45051.41151.41151.4115-
Aug 31, 20221.44651.47101.43651.46601.4660-
Aug 30, 20221.42251.45051.42251.44951.4495-
Aug 29, 20221.42851.43451.41701.43451.4345-
Aug 26, 20221.47301.47951.45901.47751.47751,000
Aug 25, 20221.45601.47901.45001.47351.4735240
Aug 24, 20221.44351.46351.43851.44951.4495-
Aug 23, 20221.44151.44151.43251.43251.4325-
Aug 22, 20221.51801.51801.42951.44451.44452,000
Aug 19, 20221.58751.58751.52901.52901.5290-
Aug 18, 20221.55451.58051.55451.58051.5805-
Aug 17, 20221.59051.59801.54551.54551.54551,700
Aug 16, 20221.55151.59001.55151.58301.58303,800
Aug 15, 20221.52451.54801.51651.54601.546010,100
Aug 12, 20221.52951.52951.51251.51251.5125-
Aug 11, 20221.52751.53701.51351.51801.51805,000
Aug 10, 20221.46101.52301.46101.51601.5160-
Aug 09, 20221.54151.54951.49051.49051.4905-
Aug 08, 20221.56351.58001.54701.54701.5470-
Aug 05, 20221.52901.56501.52901.56501.5650-
Aug 04, 20221.51301.55651.50601.54001.54003,700
Aug 03, 20221.43201.47601.43201.47601.47605,000
Aug 02, 20221.41451.41801.39951.41651.416517,000
Aug 01, 20221.36201.42701.36201.42501.425025,500
Jul 29, 20221.33001.36301.33001.35701.357011,200
Jul 28, 20221.27851.30001.27851.30001.30001,500
Jul 27, 20221.23001.26601.23001.26401.2640840
Jul 26, 20221.23701.23801.23201.23201.2320-
Jul 25, 20221.24201.26451.24051.26101.2610125
Jul 22, 20221.25001.26851.25001.26151.2615-
Jul 21, 20221.27051.27701.24901.25951.2595400
Jul 20, 20221.30451.30701.26401.26601.26601,000
Jul 19, 20221.26101.29351.25001.29351.2935-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement