Dusseldorf - Delayed Quote EUR

American International Group Inc (AINN.DU)

69.66 +0.41 (+0.59%)
At close: April 26 at 7:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 69.65 69.81 69.00 69.66 69.66 -
Apr 25, 2024 69.51 69.51 69.25 69.25 69.25 -
Apr 24, 2024 69.77 69.98 69.74 69.98 69.98 -
Apr 23, 2024 69.73 70.32 69.35 70.27 70.27 -
Apr 22, 2024 69.45 70.17 69.45 70.17 70.17 -
Apr 19, 2024 67.89 69.67 67.89 69.67 69.67 -
Apr 18, 2024 67.81 68.71 67.77 68.61 68.61 -
Apr 17, 2024 69.25 69.27 67.64 67.64 67.64 -
Apr 16, 2024 68.34 69.11 68.09 69.11 69.11 -
Apr 15, 2024 69.10 69.54 68.64 68.64 68.64 -
Apr 12, 2024 68.97 69.45 68.89 68.89 68.89 -
Apr 11, 2024 69.75 69.75 68.90 69.43 69.43 -
Apr 10, 2024 69.34 70.01 69.30 70.01 70.01 -
Apr 9, 2024 71.51 71.53 69.75 69.75 69.75 -
Apr 8, 2024 71.31 71.75 71.27 71.75 71.75 -
Apr 5, 2024 70.52 71.21 70.49 71.21 71.21 -
Apr 4, 2024 71.46 72.46 71.42 72.00 72.00 -
Apr 3, 2024 71.89 72.48 71.86 71.86 71.86 -
Apr 2, 2024 71.93 72.23 71.86 72.12 72.12 -
Mar 28, 2024 71.90 72.50 71.90 72.50 72.50 -
Mar 27, 2024 71.25 71.70 71.25 71.70 71.70 -
Mar 26, 2024 70.20 71.00 70.20 70.85 70.85 -
Mar 25, 2024 70.15 70.95 70.15 70.90 70.90 -
Mar 22, 2024 70.95 71.05 70.85 70.85 70.85 -
Mar 21, 2024 69.95 70.80 69.95 70.80 70.80 -
Mar 20, 2024 69.90 70.05 69.80 69.80 69.80 -
Mar 19, 2024 69.10 69.70 68.95 69.70 69.70 -
Mar 18, 2024 69.95 69.95 69.15 69.15 69.15 -
Mar 15, 2024 69.25 69.65 69.25 69.50 69.50 -
Mar 14, 2024 68.75 69.20 68.75 69.20 69.20 -
Mar 13, 2024 0.36 Dividend
Mar 13, 2024 68.85 69.25 68.85 69.20 69.20 -
Mar 12, 2024 68.20 69.15 68.05 69.10 68.74 -
Mar 11, 2024 67.55 68.55 67.50 68.55 68.19 -
Mar 8, 2024 67.85 68.00 67.80 68.00 67.65 -
Mar 7, 2024 68.20 68.70 68.15 68.15 67.79 -
Mar 6, 2024 67.70 68.55 67.70 68.55 68.19 -
Mar 5, 2024 66.90 68.20 66.90 68.20 67.84 -
Mar 4, 2024 67.10 67.20 66.80 67.05 66.70 11
Mar 1, 2024 67.20 67.60 66.95 67.20 66.85 -
Feb 29, 2024 66.40 66.80 66.25 66.80 66.45 -
Feb 28, 2024 66.00 66.70 66.00 66.70 66.35 -
Feb 27, 2024 65.35 65.95 65.35 65.95 65.61 -
Feb 26, 2024 65.40 66.45 65.30 66.45 66.10 -
Feb 23, 2024 65.50 66.15 65.30 65.80 65.46 -
Feb 22, 2024 63.20 64.65 63.20 64.65 64.31 -
Feb 21, 2024 62.65 63.45 62.50 63.15 62.82 50
Feb 20, 2024 64.80 64.80 63.35 63.35 63.02 -
Feb 19, 2024 65.40 65.40 64.70 64.90 64.56 40
Feb 16, 2024 64.90 65.20 64.10 64.90 64.56 -
Feb 15, 2024 64.20 65.00 64.20 65.00 64.66 -
Feb 14, 2024 64.20 66.90 64.20 64.30 63.97 -
Feb 13, 2024 64.30 65.05 64.25 65.05 64.71 -
Feb 12, 2024 63.70 64.80 63.70 64.80 64.46 -
Feb 9, 2024 63.10 63.70 63.05 63.70 63.37 -
Feb 8, 2024 64.40 64.40 62.95 62.95 62.62 -
Feb 7, 2024 63.55 64.55 63.45 64.45 64.11 -
Feb 6, 2024 63.75 64.25 63.75 64.20 63.87 -
Feb 5, 2024 64.15 64.25 63.85 63.85 63.52 -
Feb 2, 2024 62.95 64.55 62.90 64.55 64.21 -
Feb 1, 2024 64.05 64.10 63.05 63.15 62.82 -
Jan 31, 2024 64.70 65.25 64.50 64.50 64.16 -
Jan 30, 2024 63.65 64.60 63.65 64.60 64.26 -
Jan 29, 2024 63.70 64.20 63.70 63.80 63.47 -
Jan 26, 2024 63.10 63.95 63.05 63.95 63.62 -
Jan 25, 2024 63.35 63.90 63.10 63.40 63.07 -
Jan 24, 2024 63.20 63.50 63.10 63.50 63.17 -
Jan 23, 2024 63.10 63.75 63.10 63.55 63.22 -
Jan 22, 2024 62.80 63.45 62.55 63.25 62.92 -
Jan 19, 2024 61.45 63.20 61.45 63.20 62.87 -
Jan 18, 2024 60.85 61.15 60.85 61.10 60.78 -
Jan 17, 2024 61.30 62.10 61.20 61.50 61.18 -
Jan 16, 2024 61.25 61.75 61.15 61.75 61.43 -
Jan 15, 2024 61.25 61.40 61.20 61.30 60.98 -
Jan 12, 2024 60.95 61.45 60.95 61.45 61.13 -
Jan 11, 2024 61.30 61.45 61.10 61.10 60.78 -
Jan 10, 2024 61.65 61.85 61.25 61.25 60.93 -
Jan 9, 2024 61.85 61.95 61.60 61.95 61.63 -
Jan 8, 2024 62.45 62.60 61.85 61.85 61.53 -
Jan 5, 2024 62.40 62.95 62.40 62.95 62.62 -
Jan 4, 2024 62.50 63.30 62.40 63.10 62.77 -
Jan 3, 2024 62.50 63.30 62.40 63.30 62.97 -
Jan 2, 2024 61.25 62.55 60.65 62.55 62.22 -
Dec 29, 2023 61.00 61.05 60.95 60.95 60.63 -
Dec 28, 2023 60.05 61.30 60.05 61.30 60.98 -
Dec 27, 2023 60.50 60.50 60.25 60.25 59.94 -
Dec 22, 2023 60.00 60.70 59.90 60.70 60.38 -
Dec 21, 2023 60.70 60.75 60.00 60.00 59.69 -
Dec 20, 2023 61.20 61.60 61.15 61.60 61.28 -
Dec 19, 2023 60.65 61.50 60.65 61.50 61.18 -
Dec 18, 2023 60.25 60.65 60.15 60.65 60.33 -
Dec 15, 2023 60.25 60.75 60.25 60.75 60.43 -
Dec 14, 2023 61.45 61.55 60.45 60.45 60.14 -
Dec 13, 2023 0.36 Dividend
Dec 13, 2023 61.45 61.60 61.45 61.60 61.28 -
Dec 12, 2023 61.10 62.30 61.05 62.30 61.62 -
Dec 11, 2023 60.50 61.50 60.45 61.50 60.83 -
Dec 8, 2023 60.35 60.95 60.35 60.95 60.28 -
Dec 7, 2023 60.35 60.70 60.20 60.20 59.54 -
Dec 6, 2023 60.80 61.45 60.80 60.95 60.28 -
Dec 5, 2023 60.45 61.40 60.45 61.40 60.73 -
Dec 4, 2023 60.30 61.10 60.25 60.80 60.13 -
Dec 1, 2023 60.05 60.80 60.05 60.55 59.89 -
Nov 30, 2023 58.90 59.85 58.90 59.85 59.19 -
Nov 29, 2023 58.50 59.20 58.50 59.15 58.50 -
Nov 28, 2023 59.60 59.60 59.00 59.00 58.35 -
Nov 27, 2023 59.20 59.50 59.20 59.35 58.70 -
Nov 24, 2023 59.00 59.90 59.00 59.40 58.75 -
Nov 23, 2023 59.25 59.25 58.90 59.05 58.40 -
Nov 22, 2023 59.25 59.90 59.25 59.55 58.90 -
Nov 21, 2023 58.40 59.65 58.15 59.65 59.00 -
Nov 20, 2023 58.65 58.85 58.45 58.80 58.16 -
Nov 17, 2023 58.80 59.25 58.80 59.25 58.60 -
Nov 16, 2023 58.25 58.90 58.20 58.90 58.25 -
Nov 15, 2023 58.85 59.05 58.85 58.85 58.21 -
Nov 14, 2023 59.25 59.25 58.85 58.85 58.21 -
Nov 13, 2023 59.20 59.70 59.20 59.45 58.80 -
Nov 10, 2023 58.70 59.65 58.50 59.65 59.00 -
Nov 9, 2023 58.10 58.80 58.10 58.80 58.16 -
Nov 8, 2023 58.65 58.85 58.60 58.60 57.96 -
Nov 7, 2023 59.20 59.35 58.70 58.70 58.06 -
Nov 6, 2023 59.10 59.50 59.00 59.50 58.85 -
Nov 3, 2023 60.25 60.25 59.30 59.30 58.65 -
Nov 2, 2023 58.05 60.50 58.05 60.50 59.84 -
Nov 1, 2023 57.70 58.90 57.60 58.60 57.96 -
Oct 31, 2023 57.20 57.90 56.90 57.65 57.02 -
Oct 30, 2023 56.25 57.10 56.25 57.10 56.47 -
Oct 27, 2023 57.40 57.95 56.45 56.45 55.83 -
Oct 26, 2023 57.25 58.45 57.25 58.05 57.41 -
Oct 25, 2023 56.20 57.25 56.20 57.25 56.62 -
Oct 24, 2023 55.00 56.35 55.00 56.35 55.73 -
Oct 23, 2023 56.00 56.00 55.25 55.25 54.64 -
Oct 20, 2023 57.45 57.45 56.10 56.60 55.98 -
Oct 19, 2023 59.00 59.05 58.40 58.50 57.86 -
Oct 18, 2023 59.35 59.65 59.30 59.45 58.80 -
Oct 17, 2023 58.95 59.80 58.30 59.80 59.14 -
Oct 16, 2023 57.75 58.90 57.75 58.90 58.25 -
Oct 13, 2023 57.65 58.30 57.65 57.70 57.07 -
Oct 12, 2023 57.70 58.05 57.70 57.75 57.12 -
Oct 11, 2023 57.30 57.80 57.30 57.35 56.72 -
Oct 10, 2023 57.50 57.90 57.40 57.65 57.02 -
Oct 9, 2023 57.00 57.50 56.95 57.50 56.87 -
Oct 6, 2023 56.70 57.35 56.70 57.35 56.72 -
Oct 5, 2023 56.10 57.10 56.05 56.45 55.83 -
Oct 4, 2023 55.60 55.60 55.10 55.60 54.99 -
Oct 3, 2023 57.00 57.00 56.00 56.00 55.39 -
Oct 2, 2023 57.20 57.25 56.85 56.85 56.23 -
Sep 29, 2023 57.70 57.70 57.25 57.25 56.62 -
Sep 28, 2023 57.75 58.15 57.55 58.15 57.51 -
Sep 27, 2023 57.80 57.90 57.35 57.35 56.72 -
Sep 26, 2023 58.15 58.65 58.00 58.20 57.56 -
Sep 25, 2023 57.80 58.40 57.70 58.40 57.76 -
Sep 22, 2023 57.35 57.75 57.35 57.50 56.87 -
Sep 21, 2023 58.15 58.15 57.70 57.70 57.07 -
Sep 20, 2023 58.05 58.45 58.05 58.35 57.71 -
Sep 19, 2023 57.40 58.30 57.40 57.95 57.31 -
Sep 18, 2023 57.05 57.65 57.00 57.65 57.02 -
Sep 15, 2023 57.20 57.30 56.90 56.90 56.28 -
Sep 14, 2023 0.36 Dividend
Sep 14, 2023 55.85 57.30 55.85 57.30 56.67 -
Sep 13, 2023 55.95 56.30 55.95 56.15 55.18 -
Sep 12, 2023 55.25 56.60 55.25 56.60 55.62 -
Sep 11, 2023 55.40 56.05 55.35 55.55 54.59 -
Sep 8, 2023 55.45 56.05 55.35 56.05 55.08 -
Sep 7, 2023 54.80 55.60 54.75 55.60 54.64 -
Sep 6, 2023 54.25 55.05 54.20 54.85 53.90 -
Sep 5, 2023 54.50 54.85 54.50 54.55 53.61 -
Sep 4, 2023 54.65 54.70 54.55 54.55 53.61 -
Sep 1, 2023 53.75 54.90 53.70 54.90 53.95 -
Aug 31, 2023 53.20 53.80 53.20 53.80 52.87 -
Aug 30, 2023 53.40 53.40 53.25 53.35 52.43 -
Aug 29, 2023 53.20 53.55 53.20 53.55 52.62 -
Aug 28, 2023 53.30 53.60 53.25 53.45 52.53 -
Aug 25, 2023 53.65 53.70 53.35 53.70 52.77 -
Aug 24, 2023 52.80 53.95 52.70 53.30 52.38 -
Aug 23, 2023 52.70 52.95 52.70 52.80 51.89 -
Aug 22, 2023 52.60 53.10 52.55 52.75 51.84 -
Aug 21, 2023 52.90 53.05 52.75 52.75 51.84 -
Aug 18, 2023 53.10 53.25 53.05 53.15 52.23 -
Aug 17, 2023 53.65 54.05 53.45 53.45 52.53 -
Aug 16, 2023 53.50 53.90 53.50 53.80 52.87 -
Aug 15, 2023 54.50 54.50 53.55 53.55 52.62 -
Aug 14, 2023 54.95 55.05 54.60 54.60 53.66 -
Aug 11, 2023 54.65 55.20 54.65 55.20 54.25 -
Aug 10, 2023 54.85 55.50 54.70 54.90 53.95 -
Aug 9, 2023 55.75 55.90 55.35 55.35 54.39 -
Aug 8, 2023 55.80 55.80 55.40 55.80 54.83 -
Aug 7, 2023 55.05 56.45 55.05 56.40 55.42 -
Aug 4, 2023 55.65 56.00 55.55 55.55 54.59 -
Aug 3, 2023 55.70 56.00 55.65 55.70 54.74 -
Aug 2, 2023 55.40 56.40 53.90 55.95 54.98 -
Aug 1, 2023 54.50 54.95 54.40 54.95 54.00 -
Jul 31, 2023 54.25 54.80 54.25 54.60 53.66 -
Jul 28, 2023 55.10 55.15 54.05 54.05 53.11 -
Jul 27, 2023 54.45 55.75 54.25 55.35 54.39 -
Jul 26, 2023 53.80 55.00 53.80 54.90 53.95 -
Jul 25, 2023 54.10 54.35 54.10 54.35 53.41 -
Jul 24, 2023 53.50 54.45 53.50 54.45 53.51 -
Jul 21, 2023 53.85 54.10 53.85 53.90 52.97 -
Jul 20, 2023 52.40 53.65 52.40 53.65 52.72 -
Jul 19, 2023 52.60 53.05 52.60 52.95 52.03 -
Jul 18, 2023 52.25 53.00 52.10 52.70 51.79 -
Jul 17, 2023 50.95 52.60 50.85 52.60 51.69 -
Jul 14, 2023 52.10 52.25 51.20 51.20 50.31 -
Jul 13, 2023 52.40 52.55 52.05 52.05 51.15 -
Jul 12, 2023 52.95 53.20 52.75 52.75 51.84 -
Jul 11, 2023 52.45 53.20 52.40 53.20 52.28 -
Jul 10, 2023 52.65 53.00 52.60 52.80 51.89 -
Jul 7, 2023 52.55 53.35 52.55 53.35 52.43 -
Jul 6, 2023 52.70 52.70 52.50 52.50 51.59 -
Jul 5, 2023 52.50 52.90 52.35 52.90 51.98 -
Jul 4, 2023 52.80 52.80 52.55 52.60 51.69 -
Jul 3, 2023 52.45 53.10 52.45 52.90 51.98 -
Jun 30, 2023 52.30 52.80 52.30 52.80 51.89 -
Jun 29, 2023 51.55 52.40 51.35 52.40 51.49 -
Jun 28, 2023 51.25 51.40 51.20 51.40 50.51 -
Jun 27, 2023 50.80 51.45 50.60 51.45 50.56 -
Jun 26, 2023 50.40 51.10 50.30 51.10 50.22 -
Jun 23, 2023 50.65 51.05 50.55 50.55 49.68 -
Jun 22, 2023 51.00 51.00 50.75 50.75 49.87 -
Jun 21, 2023 51.05 51.30 51.05 51.30 50.41 -
Jun 20, 2023 51.90 51.95 51.30 51.65 50.76 -
Jun 19, 2023 52.05 52.15 52.05 52.10 51.20 -
Jun 16, 2023 51.40 51.55 51.40 51.55 50.66 -
Jun 15, 2023 0.36 Dividend
Jun 15, 2023 50.90 51.20 50.75 51.20 50.31 -
Jun 14, 2023 52.10 52.75 52.00 52.75 51.48 -
Jun 13, 2023 51.85 51.85 51.85 51.85 50.61 -
Jun 12, 2023 52.65 52.65 52.40 52.55 51.29 -
Jun 9, 2023 52.15 52.70 52.15 52.70 51.43 -
Jun 8, 2023 52.50 52.70 52.30 52.55 51.29 -
Jun 7, 2023 52.00 53.10 51.80 53.10 51.83 -
Jun 6, 2023 49.20 52.20 49.20 52.20 50.95 -
Jun 5, 2023 51.35 51.45 50.65 50.70 49.48 -
Jun 2, 2023 49.72 51.75 49.72 51.65 50.41 -
Jun 1, 2023 49.20 49.94 49.16 49.88 48.68 -
May 31, 2023 50.60 50.90 49.72 49.72 48.53 -
May 30, 2023 50.35 50.70 50.10 50.70 49.48 -
May 29, 2023 50.10 50.45 50.10 50.40 49.19 -
May 26, 2023 49.68 50.50 49.66 50.25 49.04 -
May 25, 2023 50.40 50.75 50.00 50.00 48.80 -
May 24, 2023 51.45 51.45 50.55 50.55 49.34 -
May 23, 2023 49.98 52.35 49.92 52.05 50.80 -
May 22, 2023 49.50 49.72 49.46 49.72 48.53 -
May 19, 2023 50.00 50.40 49.50 49.68 48.49 -
May 18, 2023 49.28 49.80 49.28 49.80 48.60 -
May 17, 2023 47.98 49.48 47.96 49.48 48.29 -
May 16, 2023 47.92 48.66 47.78 48.24 47.08 -
May 15, 2023 48.14 48.32 47.94 48.16 47.00 -
May 12, 2023 48.14 48.42 47.90 47.98 46.83 -
May 11, 2023 47.58 48.40 47.54 48.40 47.24 -
May 10, 2023 48.22 48.24 47.88 47.94 46.79 -
May 9, 2023 48.56 48.66 48.44 48.52 47.36 -
May 8, 2023 48.44 49.06 48.40 49.06 47.88 -
May 5, 2023 45.84 49.04 45.84 48.90 47.73 -
May 4, 2023 46.14 46.30 44.74 45.28 44.19 -
May 3, 2023 46.96 47.04 46.50 46.90 45.77 -
May 2, 2023 48.06 48.06 46.54 46.98 45.85 -
Apr 28, 2023 47.06 48.06 47.00 48.04 46.89 -
Apr 27, 2023 45.78 47.20 45.78 47.20 46.07 -
Apr 26, 2023 46.22 46.38 45.58 45.58 44.49 -