Hamburg - Delayed Quote EUR

American International Group Inc (AINN.HM)

69.72 +0.39 (+0.56%)
At close: April 26 at 8:00 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 69.72 69.72 69.72 69.72 69.72 -
Apr 25, 2024 69.33 69.33 69.33 69.33 69.33 -
Apr 24, 2024 69.94 69.94 69.94 69.94 69.94 -
Apr 23, 2024 70.09 70.09 70.09 70.09 70.09 -
Apr 22, 2024 69.54 69.54 69.54 69.54 69.54 -
Apr 19, 2024 67.98 67.98 67.98 67.98 67.98 -
Apr 18, 2024 67.88 67.88 67.88 67.88 67.88 -
Apr 17, 2024 69.32 69.32 69.32 69.32 69.32 -
Apr 16, 2024 68.46 68.46 68.46 68.46 68.46 -
Apr 15, 2024 69.16 69.16 69.16 69.16 69.16 -
Apr 12, 2024 69.01 69.01 69.01 69.01 69.01 -
Apr 11, 2024 69.84 69.84 69.84 69.84 69.84 -
Apr 10, 2024 69.36 69.36 69.36 69.36 69.36 -
Apr 9, 2024 71.60 71.60 71.13 71.13 71.13 36
Apr 8, 2024 71.39 71.39 71.39 71.39 71.39 -
Apr 5, 2024 70.56 70.56 70.56 70.56 70.56 -
Apr 4, 2024 71.57 71.57 71.57 71.57 71.57 -
Apr 3, 2024 72.00 72.00 72.00 72.00 72.00 -
Apr 2, 2024 72.02 72.02 72.02 72.02 72.02 -
Mar 28, 2024 72.05 72.05 72.05 72.05 72.05 -
Mar 27, 2024 71.25 71.30 71.25 71.30 71.30 -
Mar 26, 2024 70.40 70.40 70.40 70.40 70.40 -
Mar 25, 2024 70.25 70.25 70.25 70.25 70.25 -
Mar 22, 2024 71.20 71.20 71.20 71.20 71.20 -
Mar 21, 2024 70.10 70.10 70.10 70.10 70.10 -
Mar 20, 2024 71.00 71.00 71.00 71.00 71.00 -
Mar 19, 2024 68.95 68.95 68.95 68.95 68.95 -
Mar 18, 2024 70.15 70.15 70.15 70.15 70.15 -
Mar 15, 2024 69.35 69.35 69.35 69.35 69.35 -
Mar 14, 2024 68.80 68.80 68.80 68.80 68.80 -
Mar 13, 2024 0.36 Dividend
Mar 13, 2024 69.15 69.15 69.15 69.15 69.15 -
Mar 12, 2024 68.35 68.35 68.35 68.35 67.99 -
Mar 11, 2024 67.65 67.65 67.65 67.65 67.29 -
Mar 8, 2024 67.95 67.95 67.95 67.95 67.59 -
Mar 7, 2024 68.25 68.25 68.25 68.25 67.89 -
Mar 6, 2024 67.80 67.80 67.80 67.80 67.44 -
Mar 5, 2024 67.05 67.05 67.05 67.05 66.70 -
Mar 4, 2024 66.80 66.80 66.80 66.80 66.45 -
Mar 1, 2024 67.20 67.20 67.20 67.20 66.85 -
Feb 29, 2024 66.55 66.55 66.55 66.55 66.20 -
Feb 28, 2024 66.15 66.15 66.15 66.15 65.80 -
Feb 27, 2024 65.40 65.40 65.40 65.40 65.06 -
Feb 26, 2024 65.50 65.50 65.50 65.50 65.16 -
Feb 23, 2024 65.20 65.20 65.20 65.20 64.86 -
Feb 22, 2024 63.50 63.50 63.50 63.50 63.17 -
Feb 21, 2024 62.70 62.70 62.70 62.70 62.37 -
Feb 20, 2024 65.00 65.00 65.00 65.00 64.66 -
Feb 19, 2024 64.70 64.70 64.70 64.70 64.36 -
Feb 16, 2024 65.00 65.00 65.00 65.00 64.66 -
Feb 15, 2024 64.20 64.20 64.20 64.20 63.86 -
Feb 14, 2024 65.15 65.15 65.15 65.15 64.81 -
Feb 13, 2024 64.40 64.40 64.40 64.40 64.06 -
Feb 12, 2024 63.75 63.75 63.75 63.75 63.41 -
Feb 9, 2024 63.20 63.20 63.20 63.20 62.87 -
Feb 8, 2024 64.45 64.45 64.45 64.45 64.11 -
Feb 7, 2024 63.60 63.60 63.60 63.60 63.27 -
Feb 6, 2024 63.85 63.85 63.85 63.85 63.51 -
Feb 5, 2024 64.25 64.25 64.25 64.25 63.91 -
Feb 2, 2024 63.25 63.25 63.25 63.25 62.92 -
Feb 1, 2024 64.15 64.15 64.15 64.15 63.81 -
Jan 31, 2024 64.60 64.60 64.60 64.60 64.26 -
Jan 30, 2024 63.80 63.80 63.80 63.80 63.46 -
Jan 29, 2024 63.80 63.80 63.80 63.80 63.46 -
Jan 26, 2024 63.25 63.25 63.25 63.25 62.92 -
Jan 25, 2024 63.25 63.25 63.25 63.25 62.92 -
Jan 24, 2024 63.35 63.35 63.35 63.35 63.02 -
Jan 23, 2024 63.20 63.20 63.20 63.20 62.87 -
Jan 22, 2024 62.95 62.95 62.95 62.95 62.62 -
Jan 19, 2024 61.55 61.55 61.55 61.55 61.23 -
Jan 18, 2024 60.95 60.95 60.95 60.95 60.63 -
Jan 17, 2024 61.40 61.40 61.40 61.40 61.08 -
Jan 16, 2024 61.40 61.40 61.40 61.40 61.08 -
Jan 15, 2024 61.00 61.00 61.00 61.00 60.68 -
Jan 12, 2024 61.00 61.00 61.00 61.00 60.68 -
Jan 11, 2024 61.35 61.35 61.35 61.35 61.03 -
Jan 10, 2024 61.75 61.75 61.75 61.75 61.42 -
Jan 9, 2024 62.00 62.00 62.00 62.00 61.67 -
Jan 8, 2024 62.70 62.70 62.70 62.70 62.37 -
Jan 5, 2024 62.50 62.50 62.50 62.50 62.17 -
Jan 4, 2024 62.55 62.55 62.55 62.55 62.22 -
Jan 3, 2024 62.60 62.60 62.60 62.60 62.27 -
Jan 2, 2024 61.25 61.25 61.00 61.00 60.68 200
Dec 29, 2023 61.05 61.05 60.75 60.75 60.43 -
Dec 28, 2023 60.20 60.20 60.20 60.20 59.88 -
Dec 27, 2023 60.55 60.55 60.55 60.55 60.23 -
Dec 22, 2023 60.20 60.20 60.20 60.20 59.88 -
Dec 21, 2023 60.75 60.75 60.75 60.75 60.43 -
Dec 20, 2023 61.10 61.10 61.10 61.10 60.78 -
Dec 19, 2023 60.55 60.55 60.55 60.55 60.23 -
Dec 18, 2023 60.30 60.30 60.30 60.30 59.98 -
Dec 15, 2023 60.30 60.30 60.30 60.30 59.98 -
Dec 14, 2023 61.55 61.55 61.55 61.55 61.23 -
Dec 13, 2023 0.36 Dividend
Dec 13, 2023 61.85 61.85 61.85 61.85 61.52 -
Dec 12, 2023 61.15 61.15 61.15 61.15 60.47 -
Dec 11, 2023 60.55 60.55 60.55 60.55 59.88 -
Dec 8, 2023 60.40 60.40 60.40 60.40 59.73 -
Dec 7, 2023 60.40 60.40 60.40 60.40 59.73 50
Dec 6, 2023 60.90 60.90 60.90 60.90 60.22 -
Dec 5, 2023 60.50 60.50 60.50 60.50 59.83 -
Dec 4, 2023 60.35 60.35 60.35 60.35 59.68 -
Dec 1, 2023 60.00 60.00 60.00 60.00 59.33 -
Nov 30, 2023 58.85 58.85 58.85 58.85 58.20 -
Nov 29, 2023 58.55 58.55 58.55 58.55 57.90 -
Nov 28, 2023 59.35 59.35 59.35 59.35 58.69 -
Nov 27, 2023 59.15 59.15 59.15 59.15 58.49 -
Nov 24, 2023 59.30 59.30 59.30 59.30 58.64 -
Nov 23, 2023 59.30 59.30 59.30 59.30 58.64 -
Nov 22, 2023 59.30 59.30 59.30 59.30 58.64 -
Nov 21, 2023 58.50 58.50 58.50 58.50 57.85 -
Nov 20, 2023 58.75 58.75 58.75 58.75 58.10 -
Nov 17, 2023 58.85 58.85 58.85 58.85 58.20 -
Nov 16, 2023 58.30 58.30 58.30 58.30 57.65 -
Nov 15, 2023 58.90 58.90 58.90 58.90 58.24 -
Nov 14, 2023 59.35 59.35 59.35 59.35 58.69 -
Nov 13, 2023 59.30 59.30 59.30 59.30 58.64 -
Nov 10, 2023 58.70 58.70 58.70 58.70 58.05 -
Nov 9, 2023 58.20 58.20 58.20 58.20 57.55 -
Nov 8, 2023 58.75 58.75 58.75 58.75 58.10 -
Nov 7, 2023 59.40 59.40 59.40 59.40 58.74 -
Nov 6, 2023 59.15 59.15 59.15 59.15 58.49 -
Nov 3, 2023 60.55 60.55 60.55 60.55 59.88 -
Nov 2, 2023 58.35 58.35 58.35 58.35 57.70 -
Nov 1, 2023 57.70 57.70 57.70 57.70 57.06 -
Oct 31, 2023 57.15 57.15 57.15 57.15 56.51 -
Oct 30, 2023 56.25 56.25 56.25 56.25 55.62 -
Oct 27, 2023 57.55 57.55 57.55 57.55 56.91 -
Oct 26, 2023 57.30 57.30 57.30 57.30 56.66 -
Oct 25, 2023 56.10 56.10 56.10 56.10 55.48 -
Oct 24, 2023 55.10 55.10 55.10 55.10 54.49 -
Oct 23, 2023 56.10 56.10 56.10 56.10 55.48 -
Oct 20, 2023 57.50 57.50 57.50 57.50 56.86 -
Oct 19, 2023 59.10 59.10 59.10 59.10 58.44 -
Oct 18, 2023 59.40 59.40 59.40 59.40 58.74 -
Oct 17, 2023 59.10 59.10 59.10 59.10 58.44 -
Oct 16, 2023 57.80 57.80 57.80 57.80 57.16 -
Oct 13, 2023 57.75 57.75 57.75 57.75 57.11 -
Oct 12, 2023 57.75 57.75 57.75 57.75 57.11 -
Oct 11, 2023 57.45 57.45 57.45 57.45 56.81 -
Oct 10, 2023 57.60 57.60 57.60 57.60 56.96 -
Oct 9, 2023 57.15 57.15 57.15 57.15 56.51 -
Oct 6, 2023 56.75 56.75 56.75 56.75 56.12 -
Oct 5, 2023 56.20 56.20 56.20 56.20 55.57 -
Oct 4, 2023 55.60 55.60 55.60 55.60 54.98 -
Oct 3, 2023 57.05 57.05 57.05 57.05 56.42 -
Oct 2, 2023 57.25 57.25 57.25 57.25 56.61 -
Sep 29, 2023 57.70 57.70 57.70 57.70 57.06 -
Sep 28, 2023 57.85 57.85 57.85 57.85 57.21 -
Sep 27, 2023 57.90 57.90 57.90 57.90 57.26 -
Sep 26, 2023 58.25 58.25 58.25 58.25 57.60 -
Sep 25, 2023 57.70 57.70 57.70 57.70 57.06 -
Sep 22, 2023 57.40 57.40 57.40 57.40 56.76 -
Sep 21, 2023 58.20 58.20 58.00 58.00 57.35 50
Sep 20, 2023 58.10 58.10 58.10 58.10 57.45 -
Sep 19, 2023 57.50 57.50 57.50 57.50 56.86 -
Sep 18, 2023 57.15 57.15 57.15 57.15 56.51 -
Sep 15, 2023 57.25 57.25 57.25 57.25 56.61 -
Sep 14, 2023 0.36 Dividend
Sep 14, 2023 56.30 56.30 56.30 56.30 55.67 -
Sep 13, 2023 56.05 56.05 56.05 56.05 55.07 -
Sep 12, 2023 55.30 55.30 55.30 55.30 54.33 -
Sep 11, 2023 55.45 55.45 55.45 55.45 54.48 -
Sep 8, 2023 55.45 55.45 55.45 55.45 54.48 -
Sep 7, 2023 54.90 54.90 54.90 54.90 53.94 -
Sep 6, 2023 54.30 54.30 54.30 54.30 53.35 -
Sep 5, 2023 54.60 54.60 54.60 54.60 53.65 -
Sep 4, 2023 54.70 54.70 54.70 54.70 53.74 -
Sep 1, 2023 53.75 53.75 53.75 53.75 52.81 -
Aug 31, 2023 53.20 53.20 53.20 53.20 52.27 -
Aug 30, 2023 53.50 53.50 53.50 53.50 52.57 -
Aug 29, 2023 53.30 53.30 53.30 53.30 52.37 -
Aug 28, 2023 53.35 53.35 53.35 53.35 52.42 -
Aug 25, 2023 53.65 53.65 53.65 53.65 52.71 -
Aug 24, 2023 53.05 53.05 53.05 53.05 52.12 -
Aug 23, 2023 52.70 52.70 52.70 52.70 51.78 -
Aug 22, 2023 52.75 52.75 52.75 52.75 51.83 -
Aug 21, 2023 53.00 53.00 53.00 53.00 52.07 -
Aug 18, 2023 53.10 53.10 53.10 53.10 52.17 -
Aug 17, 2023 53.65 53.65 53.65 53.65 52.71 -
Aug 16, 2023 53.60 53.60 53.60 53.60 52.66 -
Aug 15, 2023 54.65 54.65 54.65 54.65 53.70 -
Aug 14, 2023 55.05 55.05 55.05 55.05 54.09 -
Aug 11, 2023 54.75 54.75 54.75 54.75 53.79 -
Aug 10, 2023 54.85 54.85 54.85 54.85 53.89 -
Aug 9, 2023 55.85 55.85 55.85 55.85 54.87 -
Aug 8, 2023 55.90 55.90 55.90 55.90 54.92 -
Aug 7, 2023 55.15 55.15 55.15 55.15 54.19 -
Aug 4, 2023 55.75 55.75 55.75 55.75 54.78 -
Aug 3, 2023 55.75 55.75 55.75 55.75 54.78 -
Aug 2, 2023 55.55 55.55 55.55 55.55 54.58 -
Aug 1, 2023 54.60 54.60 54.60 54.60 53.65 -
Jul 31, 2023 54.35 54.35 54.35 54.35 53.40 -
Jul 28, 2023 55.10 55.10 54.95 54.95 53.99 170
Jul 27, 2023 54.70 54.70 54.70 54.70 53.74 -
Jul 26, 2023 53.90 53.90 53.90 53.90 52.96 -
Jul 25, 2023 54.15 54.15 54.15 54.15 53.20 -
Jul 24, 2023 53.60 53.60 53.60 53.60 52.66 -
Jul 21, 2023 53.85 53.85 53.85 53.85 52.91 -
Jul 20, 2023 52.45 52.45 52.45 52.45 51.53 -
Jul 19, 2023 52.65 52.65 52.65 52.65 51.73 -
Jul 18, 2023 52.30 52.30 52.30 52.30 51.39 -
Jul 17, 2023 51.05 51.05 51.05 51.05 50.16 -
Jul 14, 2023 52.25 52.25 52.25 52.25 51.34 -
Jul 13, 2023 52.55 52.55 52.55 52.55 51.63 -
Jul 12, 2023 53.05 53.05 53.05 53.05 52.12 -
Jul 11, 2023 52.50 52.50 52.50 52.50 51.58 -
Jul 10, 2023 52.75 52.75 52.75 52.75 51.83 -
Jul 7, 2023 52.55 52.55 52.55 52.55 51.63 -
Jul 6, 2023 52.80 52.80 52.80 52.80 51.88 -
Jul 5, 2023 53.00 53.00 53.00 53.00 52.07 -
Jul 4, 2023 52.95 52.95 52.95 52.95 52.02 -
Jul 3, 2023 52.55 52.55 52.55 52.55 51.63 -
Jun 30, 2023 52.45 52.45 52.45 52.45 51.53 -
Jun 29, 2023 51.60 51.60 51.60 51.60 50.70 -
Jun 28, 2023 51.25 51.25 51.25 51.25 50.35 -
Jun 27, 2023 50.85 50.85 50.85 50.85 49.96 -
Jun 26, 2023 50.45 50.45 50.45 50.45 49.57 -
Jun 23, 2023 50.80 50.80 50.80 50.80 49.91 -
Jun 22, 2023 51.10 51.10 51.10 51.10 50.21 -
Jun 21, 2023 51.15 51.15 51.15 51.15 50.26 -
Jun 20, 2023 52.10 52.10 52.10 52.10 51.19 -
Jun 19, 2023 52.15 52.15 52.15 52.15 51.24 -
Jun 16, 2023 51.50 51.50 51.50 51.50 50.60 -
Jun 15, 2023 0.36 Dividend
Jun 15, 2023 51.35 51.35 51.35 51.35 50.45 -
Jun 14, 2023 52.30 52.30 52.25 52.25 50.98 20
Jun 13, 2023 52.00 52.00 52.00 52.00 50.74 -
Jun 12, 2023 52.75 52.75 52.75 52.75 51.47 -
Jun 9, 2023 52.30 52.30 52.30 52.30 51.03 -
Jun 8, 2023 52.70 52.70 52.70 52.70 51.42 -
Jun 7, 2023 52.10 52.10 52.10 52.10 50.84 -
Jun 6, 2023 49.32 49.32 49.32 49.32 48.12 -
Jun 5, 2023 51.35 51.35 51.35 51.35 50.11 -
Jun 2, 2023 49.76 49.76 49.76 49.76 48.55 -
Jun 1, 2023 49.30 49.30 49.30 49.30 48.10 -
May 31, 2023 50.80 50.80 50.80 50.80 49.57 -
May 30, 2023 50.45 50.45 50.45 50.45 49.23 -
May 29, 2023 50.25 50.25 50.25 50.25 49.03 -
May 26, 2023 49.72 49.72 49.72 49.72 48.51 -
May 25, 2023 50.60 50.60 50.60 50.60 49.37 -
May 24, 2023 51.50 51.50 51.50 51.50 50.25 -
May 23, 2023 49.76 49.76 49.76 49.76 48.55 -
May 22, 2023 49.58 49.58 49.58 49.58 48.38 -
May 19, 2023 50.25 50.25 50.25 50.25 49.03 -
May 18, 2023 49.38 49.38 49.38 49.38 48.18 -
May 17, 2023 48.04 48.04 48.04 48.04 46.88 -
May 16, 2023 48.04 48.04 48.04 48.04 46.88 -
May 15, 2023 48.16 48.16 48.16 48.16 46.99 -
May 12, 2023 48.20 48.20 48.20 48.20 47.03 -
May 11, 2023 47.56 47.56 47.56 47.56 46.41 -
May 10, 2023 48.24 48.24 48.24 48.24 47.07 -
May 9, 2023 48.66 48.66 48.66 48.66 47.48 -
May 8, 2023 48.48 48.48 48.48 48.48 47.30 -
May 5, 2023 45.30 45.30 45.30 45.30 44.20 -
May 4, 2023 46.20 46.20 46.20 46.20 45.08 -
May 3, 2023 47.00 47.00 47.00 47.00 45.86 -
May 2, 2023 48.12 48.12 48.12 48.12 46.95 -
Apr 28, 2023 47.16 47.16 47.16 47.16 46.02 -
Apr 27, 2023 45.86 45.86 45.86 45.86 44.75 -
Apr 26, 2023 46.34 46.34 46.34 46.34 45.22 -