NSU.F - AUDI AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019780.00788.00780.00788.00788.00-
Jun 13, 2019780.00790.00780.00790.00790.00-
Jun 12, 2019780.00786.00780.00780.00780.00-
Jun 11, 2019784.00796.00780.00780.00780.00-
Jun 07, 2019780.00796.00780.00792.00792.00-
Jun 06, 2019780.00794.00780.00794.00794.00-
Jun 05, 2019780.00796.00780.00794.00794.00-
Jun 04, 2019792.00794.00792.00794.00794.00-
Jun 03, 2019780.00796.00780.00794.00794.0011
May 31, 2019790.00796.00790.00796.00796.003
May 30, 2019808.00808.00792.00792.00792.002
May 29, 2019790.00792.00790.00792.00792.00-
May 28, 2019796.00796.00790.00790.00790.00-
May 27, 2019792.00792.00790.00790.00790.0036
May 24, 2019782.00790.00782.00790.00790.00-
May 23, 2019780.00790.00780.00788.00788.00-
May 22, 2019780.00796.00780.00796.00796.005
May 21, 2019794.00794.00794.00794.00794.00-
May 20, 2019780.00792.00780.00792.00792.00-
May 17, 2019796.00796.00796.00796.00796.00-
May 16, 2019780.00790.00780.00788.00788.0022
May 15, 2019784.00802.00784.00802.00802.00-
May 15, 20194.8 Dividend
May 14, 2019788.00788.00788.00788.00783.20-
May 13, 2019770.00800.00770.00800.00795.131
May 10, 2019796.00798.00796.00798.00793.14-
May 09, 2019794.00794.00790.00790.00785.19-
May 08, 2019770.00796.00770.00796.00791.15-
May 07, 2019770.00800.00770.00800.00795.131
May 06, 2019794.00794.00776.00790.00785.1910
May 03, 2019790.00794.00790.00794.00789.16-
May 02, 2019794.00794.00790.00790.00785.19-
Apr 30, 2019792.00794.00792.00794.00789.16-
Apr 29, 2019792.00792.00792.00792.00787.18-
Apr 26, 2019792.00794.00792.00792.00787.18-
Apr 25, 2019792.00792.00792.00792.00787.18-
Apr 24, 2019792.00792.00790.00790.00785.19-
Apr 23, 2019794.00794.00792.00792.00787.18-
Apr 18, 2019792.00800.00792.00800.00795.135
Apr 17, 2019792.00794.00788.00788.00783.2013
Apr 16, 2019792.00792.00792.00792.00787.18-
Apr 15, 2019798.00798.00780.00780.00775.2510
Apr 12, 2019794.00796.00794.00796.00791.15-
Apr 11, 2019794.00798.00794.00794.00789.165
Apr 10, 2019790.00794.00788.00794.00789.163
Apr 09, 2019790.00790.00790.00790.00785.19-
Apr 08, 2019802.00802.00790.00790.00785.199
Apr 05, 2019792.00802.00792.00802.00797.11-
Apr 04, 2019780.00804.00780.00792.00787.18-
Apr 03, 2019776.00800.00776.00800.00795.13-
Apr 02, 2019776.00776.00776.00776.00771.27-
Apr 01, 2019804.00804.00794.00800.00795.135
Mar 29, 2019804.00804.00804.00804.00799.10-
Mar 28, 2019790.00800.00790.00800.00795.13-
Mar 27, 2019790.00800.00790.00800.00795.13-
Mar 26, 2019790.00790.00790.00790.00785.19-
Mar 25, 2019772.00792.00772.00790.00785.1910
Mar 22, 2019780.00798.00780.00792.00787.185
Mar 21, 2019780.00792.00780.00792.00787.1810
Mar 20, 2019780.00792.00780.00788.00783.205
Mar 19, 2019786.00796.00786.00796.00791.15-
Mar 18, 2019780.00790.00780.00790.00785.19-
Mar 15, 2019782.00790.00782.00790.00785.19-
Mar 14, 2019784.00786.00784.00786.00781.21-
Mar 13, 2019782.00790.00780.00790.00785.193
Mar 12, 2019794.00818.00790.00818.00813.024
Mar 11, 2019804.00806.00804.00806.00801.09-
Mar 08, 2019804.00804.00804.00804.00799.10-
Mar 07, 2019782.00804.00782.00804.00799.10-
Mar 06, 2019802.00804.00788.00800.00795.135
Mar 05, 2019792.00792.00792.00792.00787.18-
Mar 04, 2019764.00780.00764.00780.00775.25-
Mar 01, 2019792.00802.00792.00802.00797.11-
Feb 28, 2019782.00792.00782.00792.00787.18-
Feb 27, 2019792.00792.00792.00792.00787.18-
Feb 26, 2019790.00798.00786.00798.00793.145
Feb 25, 2019814.00814.00782.00782.00777.243
Feb 22, 2019782.00782.00782.00782.00777.24-
Feb 21, 2019784.00784.00782.00782.00777.24-
Feb 20, 2019784.00790.00784.00790.00785.19-
Feb 19, 2019786.00788.00786.00788.00783.20-
Feb 18, 2019792.00792.00790.00790.00785.19-
Feb 15, 2019784.00792.00784.00792.00787.18-
Feb 14, 2019778.00784.00778.00784.00779.22-
Feb 13, 2019758.00806.00758.00806.00801.0925
Feb 12, 2019780.00780.00780.00780.00775.25-
Feb 11, 2019760.00778.00760.00778.00773.26-
Feb 08, 2019794.00794.00778.00778.00773.261
Feb 07, 2019760.00784.00760.00784.00779.2210
Feb 06, 2019760.00778.00760.00778.00773.26-
Feb 05, 2019780.00780.00778.00778.00773.261
Feb 04, 2019760.00760.00760.00760.00755.37-
Feb 01, 2019776.00778.00776.00778.00773.26-
Jan 31, 2019780.00780.00776.00776.00771.27-
Jan 30, 2019752.00772.00752.00772.00767.30-
Jan 29, 2019780.00780.00780.00780.00775.25-
Jan 28, 2019752.00772.00752.00772.00767.30-
Jan 25, 2019752.00780.00752.00780.00775.25-
Jan 24, 2019752.00780.00752.00780.00775.25-
Jan 23, 2019752.00780.00752.00780.00775.25-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...