Advertisement
Advertisement
Agrana Beteiligungs AG (AGB2.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 180 |
| Jan 26, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Jan 25, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Jan 24, 2023 | 16.10 | 16.15 | 16.10 | 16.15 | 16.15 | 180 |
| Jan 23, 2023 | 15.80 | 16.05 | 15.80 | 16.05 | 16.05 | 66 |
| Jan 20, 2023 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 165 |
| Jan 19, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Jan 18, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Jan 17, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| Jan 16, 2023 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | 50 |
| Jan 13, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Jan 12, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Jan 11, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Jan 10, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Jan 09, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Jan 06, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Jan 05, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| Jan 04, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 03, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 02, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 30, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Dec 29, 2022 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Dec 28, 2022 | 14.65 | 14.80 | 14.65 | 14.80 | 14.80 | 150 |
| Dec 27, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Dec 23, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 250 |
| Dec 22, 2022 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | 300 |
| Dec 21, 2022 | 14.80 | 15.00 | 14.80 | 14.80 | 14.80 | 500 |
| Dec 20, 2022 | 14.75 | 14.90 | 14.75 | 14.75 | 14.75 | 512 |
| Dec 19, 2022 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | 500 |
| Dec 16, 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Dec 15, 2022 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | 180 |
| Dec 14, 2022 | 14.90 | 14.95 | 14.60 | 14.60 | 14.60 | 2,365 |
| Dec 13, 2022 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Dec 12, 2022 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Dec 09, 2022 | 14.85 | 14.85 | 14.55 | 14.55 | 14.55 | 274 |
| Dec 08, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 07, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 06, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 05, 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Dec 02, 2022 | 15.15 | 15.30 | 15.15 | 15.15 | 15.15 | 390 |
| Dec 01, 2022 | 15.05 | 15.30 | 15.05 | 15.25 | 15.25 | 357 |
| Nov 30, 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 500 |
| Nov 29, 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Nov 28, 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Nov 25, 2022 | 15.15 | 15.35 | 15.15 | 15.35 | 15.35 | 200 |
| Nov 24, 2022 | 15.25 | 15.25 | 15.10 | 15.10 | 15.10 | 400 |
| Nov 23, 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| Nov 22, 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Nov 21, 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Nov 18, 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 200 |
| Nov 17, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 16, 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Nov 15, 2022 | 15.10 | 15.10 | 15.05 | 15.10 | 15.10 | 360 |
| Nov 14, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Nov 11, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Nov 10, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Nov 09, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Nov 08, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 80 |
| Nov 07, 2022 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 100 |
| Nov 04, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Nov 03, 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Nov 02, 2022 | 13.65 | 13.70 | 13.65 | 13.70 | 13.70 | 226 |
| Nov 01, 2022 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | 50 |
| Oct 31, 2022 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | 100 |
| Oct 28, 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Oct 27, 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3,020 |
| Oct 26, 2022 | 13.35 | 13.45 | 13.35 | 13.45 | 13.45 | 326 |
| Oct 25, 2022 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | 110 |
| Oct 24, 2022 | 13.45 | 13.45 | 13.30 | 13.30 | 13.30 | 150 |
| Oct 21, 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Oct 20, 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Oct 19, 2022 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 70 |
| Oct 18, 2022 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 180 |
| Oct 17, 2022 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | 330 |
| Oct 14, 2022 | 14.05 | 14.05 | 14.00 | 14.00 | 14.00 | 400 |
| Oct 13, 2022 | 14.05 | 14.05 | 13.95 | 13.95 | 13.95 | 100 |
| Oct 12, 2022 | 14.05 | 14.20 | 14.00 | 14.00 | 14.00 | 6,071 |
| Oct 11, 2022 | 13.95 | 14.20 | 13.90 | 14.00 | 14.00 | 650 |
| Oct 10, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Oct 07, 2022 | 14.15 | 14.35 | 14.10 | 14.10 | 14.10 | 841 |
| Oct 06, 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Oct 05, 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 652 |
| Oct 04, 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 108 |
| Oct 03, 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Sep 30, 2022 | 14.50 | 14.50 | 14.25 | 14.25 | 14.25 | 2,168 |
| Sep 29, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Sep 28, 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Sep 27, 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Sep 26, 2022 | 14.50 | 14.55 | 14.45 | 14.45 | 14.45 | 170 |
| Sep 23, 2022 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | 80 |
| Sep 22, 2022 | 15.00 | 15.00 | 14.85 | 15.00 | 15.00 | 1,690 |
| Sep 21, 2022 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| Sep 20, 2022 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| Sep 19, 2022 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| Sep 16, 2022 | 16.00 | 16.00 | 15.60 | 15.70 | 15.70 | 1,571 |
| Sep 15, 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| Sep 14, 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| Sep 13, 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Sep 12, 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| Sep 09, 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
