Berlin - Delayed Quote EUR

Absa Group Ltd (AU61.BE)

8.00
-0.05
(-0.62%)
As of 8:13:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 12, 20258.008.008.008.008.00-
May 9, 20258.058.058.058.058.05-
May 8, 20258.108.108.108.108.10-
May 7, 20258.108.108.108.108.10-
May 6, 20258.158.158.158.158.15-
May 5, 20258.158.158.158.158.15-
May 2, 20258.108.108.108.108.10-
Apr 30, 20258.108.108.108.108.10-
Apr 29, 20257.907.907.907.907.90-
Apr 28, 20257.857.857.857.857.85-
Apr 25, 20257.857.857.857.857.85-
Apr 24, 20257.807.807.807.807.80-
Apr 23, 2025 0.37742501 Dividend
Apr 23, 20257.707.707.707.707.70-
Apr 22, 20257.907.907.907.900.15-
Apr 17, 20257.907.907.907.900.15-
Apr 16, 20257.807.807.807.800.15-
Apr 15, 20257.857.857.857.850.15-
Apr 14, 20257.407.407.407.400.14-
Apr 11, 20257.407.407.407.400.14-
Apr 10, 20257.507.507.507.500.14-
Apr 9, 20257.557.557.557.550.14-
Apr 8, 20257.457.457.457.450.14-
Apr 7, 20257.157.157.157.150.14-
Apr 4, 20257.757.757.757.750.15-
Apr 3, 20258.408.408.408.400.16-
Apr 2, 20258.908.908.908.900.17-
Apr 1, 20258.908.908.908.900.17-
Mar 31, 20258.958.958.958.950.17-
Mar 28, 20259.359.359.359.350.18-
Mar 27, 20259.359.359.359.350.18-
Mar 26, 20259.259.259.259.250.18-
Mar 25, 20259.209.209.209.200.17-
Mar 24, 20259.359.359.359.350.18-
Mar 21, 20259.209.209.209.200.17-
Mar 20, 20259.409.409.409.400.18-
Mar 19, 20259.109.109.109.100.17-
Mar 18, 20259.409.409.409.400.18-
Mar 17, 20259.359.359.359.350.18-
Mar 14, 20259.059.059.059.050.17-
Mar 13, 20259.159.159.159.150.17-
Mar 12, 20259.159.159.159.150.17-
Mar 11, 20259.559.559.559.550.18-
Mar 10, 20259.509.509.509.500.18-
Mar 7, 20259.659.659.659.650.18-
Mar 6, 20259.709.709.709.700.18-
Mar 5, 20259.559.559.559.550.18-
Mar 4, 20259.509.509.509.500.18-
Mar 3, 20259.609.609.609.600.18-
Feb 28, 20259.759.759.759.750.19-
Feb 27, 20259.859.859.859.850.19-
Feb 26, 20259.759.759.759.750.19-
Feb 25, 20259.609.609.609.600.18-
Feb 24, 20259.759.759.759.750.19-
Feb 21, 20259.659.659.659.650.18-
Feb 20, 20259.659.659.659.650.18-
Feb 19, 20259.759.759.759.750.19-
Feb 18, 20259.609.609.609.600.18-
Feb 17, 20259.759.759.759.750.19-
Feb 14, 20259.509.509.509.500.18-
Feb 13, 20259.709.709.709.700.18-
Feb 12, 20259.809.809.809.800.19-
Feb 11, 20259.859.859.859.850.19-
Feb 10, 20259.709.709.709.700.18-
Feb 7, 20259.659.659.659.650.18-
Feb 6, 20259.509.509.509.500.18-
Feb 5, 20259.509.509.509.500.18-
Feb 4, 20259.509.509.509.500.18-
Feb 3, 20259.209.209.209.200.17-
Jan 31, 20259.759.759.759.750.19-
Jan 30, 20259.709.709.709.700.18-
Jan 29, 20259.609.609.609.600.18-
Jan 28, 20259.309.309.309.300.18-
Jan 27, 20259.309.309.309.300.18-
Jan 24, 20259.509.509.509.500.18-
Jan 23, 20259.659.659.659.650.18-
Jan 22, 20259.759.759.759.750.19-
Jan 21, 20259.759.759.759.750.19-
Jan 20, 20259.859.859.859.850.19-
Jan 17, 20259.709.709.709.700.18-
Jan 16, 20259.809.809.809.800.19-
Jan 15, 20259.659.659.659.650.18-
Jan 14, 20259.559.559.559.550.18-
Jan 13, 20259.809.809.809.800.19-
Jan 10, 20259.859.859.859.850.19-
Jan 9, 202510.0010.0010.0010.000.19-
Jan 8, 202510.1010.1010.0010.000.19-
Jan 7, 202510.1010.1010.1010.100.19-
Jan 6, 20259.909.909.909.900.19-
Jan 3, 20259.709.709.709.700.18-
Jan 2, 20259.659.659.659.650.18-
Dec 30, 20249.609.609.609.600.18-
Dec 27, 20249.759.759.759.750.19-
Dec 23, 20249.959.959.959.950.19-
Dec 20, 20249.909.909.909.900.19-
Dec 19, 20249.959.959.959.950.19-
Dec 18, 202410.3010.3010.3010.300.20-
Dec 17, 202410.5010.5010.5010.500.20-
Dec 16, 202410.3010.3010.3010.300.20-
Dec 13, 202410.4010.4010.4010.400.20-
Dec 12, 202410.6010.6010.6010.600.20-
Dec 11, 202410.5010.5010.5010.500.20-
Dec 10, 202410.3010.3010.3010.300.20-
Dec 9, 202410.2010.2010.2010.200.19-
Dec 6, 20249.759.759.759.750.19-
Dec 5, 20249.259.259.259.250.18-
Dec 4, 20249.059.059.059.050.17-
Dec 3, 20249.059.059.059.050.17-
Dec 2, 20248.958.958.958.950.17-
Nov 29, 20248.958.958.958.950.17-
Nov 28, 20248.908.908.908.900.17-
Nov 27, 20249.109.109.109.100.17-
Nov 26, 20248.908.908.908.900.17-
Nov 25, 20249.059.059.059.050.17-
Nov 22, 20248.958.958.958.950.17-
Nov 21, 20248.808.808.808.800.17-
Nov 20, 20248.658.658.658.650.16-
Nov 19, 20248.708.708.708.700.17-
Nov 18, 20248.708.708.708.700.17-
Nov 15, 20248.508.508.508.500.16-
Nov 14, 20248.558.558.558.550.16-
Nov 13, 20248.658.658.658.650.16-
Nov 12, 20248.608.608.608.600.16-
Nov 11, 20248.908.908.908.900.17-
Nov 8, 20249.009.009.009.000.17-
Nov 7, 20249.059.059.059.050.17-
Nov 6, 20248.808.808.808.800.17-
Nov 5, 20248.908.908.908.900.17-
Nov 4, 20248.758.758.758.750.17-
Nov 1, 20248.758.758.758.750.17-
Oct 31, 20248.708.708.708.700.17-
Oct 30, 20248.708.708.708.700.17-
Oct 29, 20248.908.908.908.900.17-
Oct 28, 20248.758.758.758.750.17-
Oct 25, 20248.658.658.658.650.16-
Oct 24, 20248.508.508.508.500.16-
Oct 23, 20248.608.608.608.600.16-
Oct 22, 20248.658.658.658.650.16-
Oct 21, 20248.758.758.758.750.17-
Oct 18, 20248.858.858.858.850.17-
Oct 17, 20248.758.758.758.750.17-
Oct 16, 20248.908.908.908.900.17-
Oct 15, 20248.608.608.608.600.16-
Oct 14, 20248.708.708.708.700.17-
Oct 11, 20248.508.508.508.500.16-
Oct 10, 20248.508.508.508.500.16-
Oct 9, 20248.558.558.558.550.16-
Oct 8, 20248.658.658.658.650.16-
Oct 7, 20248.658.658.658.650.16-
Oct 4, 20248.558.558.558.550.16-
Oct 3, 20248.608.608.608.600.16-
Oct 2, 20248.658.658.658.650.16-
Oct 1, 20249.009.009.009.000.17-
Sep 30, 20249.159.159.159.150.17-
Sep 27, 20249.059.059.059.050.17-
Sep 26, 20248.958.958.958.950.17-
Sep 25, 20248.808.808.808.800.17-
Sep 24, 20248.908.908.908.900.17-
Sep 23, 20248.758.758.758.750.17-
Sep 20, 20248.708.708.708.700.17-
Sep 19, 20248.558.558.558.550.16-
Sep 18, 20248.608.608.608.600.16-
Sep 17, 20248.458.458.458.450.16-
Sep 16, 20248.258.258.258.250.16-
Sep 13, 20248.308.308.308.300.16-
Sep 12, 20248.258.258.258.250.16-
Sep 11, 2024 0.333595 Dividend
Sep 11, 20248.508.508.508.500.16-
Sep 10, 20248.558.558.558.550.03-
Sep 9, 20248.458.458.458.450.03-
Sep 6, 20248.558.558.558.550.03-
Sep 5, 20248.508.508.508.500.03-
Sep 4, 20248.458.458.458.450.03-
Sep 3, 20248.708.708.708.700.03-
Sep 2, 20248.758.758.758.750.03-
Aug 30, 20248.858.858.858.850.03-
Aug 29, 20248.758.758.758.750.03-
Aug 28, 20248.708.708.708.700.03-
Aug 27, 20248.608.608.608.600.03-
Aug 26, 20248.408.408.408.400.03-
Aug 23, 20248.158.158.158.150.03-
Aug 22, 20248.258.258.258.250.03-
Aug 21, 20248.108.108.108.100.03-
Aug 20, 20248.308.308.308.300.03-
Aug 19, 20247.857.857.857.850.03-
Aug 16, 20247.757.757.757.750.03-
Aug 15, 20247.507.507.507.500.03-
Aug 14, 20247.407.407.407.400.03-
Aug 13, 20247.407.407.407.400.03-
Aug 12, 20247.457.457.457.450.03-
Aug 9, 20247.407.407.407.400.03-
Aug 8, 20247.257.257.257.250.03-
Aug 7, 20247.207.207.207.200.03-
Aug 6, 20247.007.007.007.000.03-
Aug 5, 20247.707.707.707.700.03-
Aug 2, 20247.807.807.807.800.03-
Aug 1, 20247.907.907.907.900.03-
Jul 31, 20247.807.807.807.800.03-
Jul 30, 20247.707.707.707.700.03-
Jul 29, 20248.058.058.058.050.03-
Jul 26, 20248.008.008.008.000.03-
Jul 25, 20247.857.857.857.850.03-
Jul 24, 20248.008.008.008.000.03-
Jul 23, 20247.907.907.907.900.03-
Jul 22, 20247.707.707.707.700.03-
Jul 19, 20247.657.657.657.650.03-
Jul 18, 20247.607.607.607.600.03-
Jul 17, 20247.707.707.707.700.03-
Jul 16, 20247.757.757.757.750.03-
Jul 15, 20247.857.857.857.850.03-
Jul 12, 20247.857.857.857.850.03-
Jul 11, 20247.807.807.807.800.03-
Jul 10, 20247.857.857.857.850.03-
Jul 9, 20248.058.058.058.050.03-
Jul 8, 20247.907.907.907.900.03-
Jul 5, 20247.957.957.957.950.03-
Jul 4, 20247.907.907.907.900.03-
Jul 3, 20247.657.657.657.650.03-
Jul 2, 20247.957.957.957.950.03-
Jul 1, 20248.108.108.108.100.03-
Jun 28, 20247.757.757.757.750.03-
Jun 27, 20248.608.608.608.600.03-
Jun 26, 20248.658.658.658.650.03-
Jun 25, 20248.908.908.908.900.03-
Jun 24, 20248.858.858.858.850.03-
Jun 21, 20248.958.958.958.950.03-
Jun 20, 20249.359.359.359.350.04-
Jun 19, 20249.059.059.059.050.03-
Jun 18, 20248.308.308.308.300.03-
Jun 17, 20248.358.358.358.350.03-
Jun 14, 20247.857.857.857.850.03-
Jun 13, 20247.807.807.807.800.03-
Jun 12, 20247.557.557.557.550.03-
Jun 11, 20247.357.357.357.350.03-
Jun 10, 20247.357.357.357.350.03-
Jun 7, 20247.057.057.057.050.03-
Jun 6, 20247.207.207.207.200.03-
Jun 5, 20247.407.407.407.400.03-
Jun 4, 20247.507.507.507.500.03-
Jun 3, 20247.207.207.207.200.03-
May 31, 20247.157.157.157.150.03-
May 30, 20247.557.557.557.550.03-
May 29, 20247.557.557.557.550.03-
May 28, 20247.507.507.507.500.03-
May 27, 20247.607.607.607.600.03-
May 24, 20247.607.607.607.600.03-
May 23, 20247.707.707.707.700.03-
May 22, 20247.807.807.807.800.03-
May 21, 20247.707.707.707.700.03-
May 20, 20247.657.657.657.650.03-
May 17, 20247.657.657.657.650.03-
May 16, 20247.557.557.557.550.03-
May 15, 20247.507.507.507.500.03-
May 14, 20247.507.507.507.500.03-
May 13, 20247.557.557.557.550.03-