Frankfurt - Delayed Quote EUR

ANZ Group Holdings Limited (X5Z1.F)

16.36
-0.25
(-1.53%)
As of 9:59:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 202516.3816.4116.3616.3616.36184
May 13, 2025 0.47844517 Dividend
May 12, 202516.5716.6716.5716.6115.78-
May 9, 202516.4316.4516.4316.4515.63-
May 8, 202516.6116.6116.6116.6115.78-
May 7, 202516.9516.9616.9116.9116.07-
May 6, 202516.8516.8516.8416.8516.01-
May 5, 202517.0517.0617.0517.0516.20-
May 2, 202517.0417.1217.0417.1216.26-
Apr 30, 202516.6016.6016.5416.5415.71-
Apr 29, 202516.5116.5116.4416.4415.62-
Apr 28, 202516.3716.5116.3416.5115.69184
Apr 25, 202516.0916.0916.0916.0915.28-
Apr 24, 202515.9815.9815.9815.9815.18-
Apr 23, 202515.8615.8615.8215.8215.03-
Apr 22, 202515.4415.4515.4015.4014.63-
Apr 17, 202515.4715.5915.4615.5814.81355
Apr 16, 202515.4215.4715.3915.4714.70-
Apr 15, 202515.3215.6615.3015.3914.62180
Apr 14, 202514.9915.0214.9815.0214.27-
Apr 11, 202514.6414.6414.5914.6013.87-
Apr 10, 202515.2915.2915.1315.1314.37-
Apr 9, 202514.2214.6014.2214.3413.621,140
Apr 8, 202514.7814.8614.7814.8614.12-
Apr 7, 202514.5014.5914.3914.5913.86-
Apr 4, 202515.8215.8215.5215.5214.74-
Apr 3, 202516.5416.5716.5416.5615.73-
Apr 2, 202517.0417.0617.0017.0016.15-
Apr 1, 202516.8116.8316.7916.8315.99-
Mar 31, 202516.6216.6216.5816.5815.76-
Mar 28, 202517.0317.0616.9816.9816.14-
Mar 27, 202517.0117.0116.9616.9616.11-
Mar 26, 202516.9916.9916.9516.9516.11-
Mar 25, 202516.4016.9316.4016.9316.09100
Mar 24, 202516.8916.9316.8916.9316.08-
Mar 21, 202516.7616.7716.7316.7315.89-
Mar 20, 202516.6916.6916.6716.6715.84-
Mar 19, 202516.4516.4516.4216.4415.61-
Mar 18, 202516.6016.6016.5616.5615.73-
Mar 17, 202516.4616.4716.4616.4715.65-
Mar 14, 202516.2116.2116.1816.1815.37-
Mar 13, 202516.1716.1716.1516.1615.35-
Mar 12, 202516.1516.1616.1316.1615.35-
Mar 11, 202516.4916.4916.4616.4615.63-
Mar 10, 202516.5316.5316.4216.4215.602,700
Mar 7, 202516.4516.4516.3616.3615.54-
Mar 6, 202516.9716.9816.9516.9516.10-
Mar 5, 202517.0017.0016.9616.9616.11-
Mar 4, 202517.2617.2717.2217.2416.38143
Mar 3, 202517.5217.5217.4617.4616.58-
Feb 28, 202517.5317.5417.5117.5116.64-
Feb 27, 202517.7017.7117.6917.6916.81-
Feb 26, 202517.6717.6717.6217.6316.752,203
Feb 25, 202517.5017.5017.4617.4616.59-
Feb 24, 202517.6817.6917.6717.6916.81-
Feb 21, 202517.8617.8617.8617.8616.9730
Feb 20, 202518.0618.0618.0618.0617.15-
Feb 19, 202518.0718.6218.0618.0617.1525
Feb 18, 202518.3118.8718.3118.3117.40200
Feb 17, 202518.6318.6618.6218.6617.72-
Feb 14, 202518.6418.6718.6318.6717.74-
Feb 13, 202518.5419.0918.5218.5417.61200
Feb 12, 202518.5918.5918.5918.5917.66-
Feb 11, 202518.6118.6218.5918.5917.66-
Feb 10, 202518.4518.4518.4518.4517.531,900
Feb 7, 202518.4818.5018.4818.5017.58-
Feb 6, 202518.3918.4318.3918.4317.51-
Feb 5, 202518.3518.3518.3518.3517.4310
Feb 4, 202518.0718.0718.0718.0717.17-
Feb 3, 202518.0718.0718.0718.0717.17-
Jan 31, 202518.0718.0718.0718.0717.17-
Jan 30, 202518.0418.0718.0418.0517.15-
Jan 29, 202518.0618.0618.0418.0417.14-
Jan 28, 202518.0118.0218.0118.0117.11-
Jan 27, 202517.9517.9517.9517.9517.06-
Jan 24, 202517.9517.9517.9517.9517.0628
Jan 23, 202517.8717.8717.8717.8716.98-
Jan 22, 202517.8717.8717.8717.8716.98-
Jan 21, 202517.8517.8717.8517.8716.98-
Jan 20, 202517.5717.5717.5517.5716.69-
Jan 17, 202517.5217.5217.4317.4316.56-
Jan 16, 202517.8317.8417.8317.8416.94-
Jan 15, 202517.3117.8917.3017.8916.99343
Jan 14, 202517.2717.2817.2117.2116.35-
Jan 13, 202517.1217.1417.1217.1416.28-
Jan 10, 202517.3517.3517.3317.3416.47-
Jan 9, 202517.3817.3917.3717.3916.52-
Jan 8, 202517.5217.5217.5217.5216.65-
Jan 7, 202517.2217.2317.2217.2316.37-
Jan 6, 202517.1417.1617.1317.1416.28-
Jan 3, 202517.1717.1717.1617.1716.31-
Jan 2, 202516.8616.8916.8616.8916.04-
Dec 30, 202416.9616.9616.9316.9316.09-
Dec 27, 202416.9416.9516.9116.9116.07-
Dec 23, 202416.9116.9216.8816.8816.03-
Dec 20, 202416.5516.5516.5016.5015.68-
Dec 19, 202416.9116.9516.9016.9516.11-
Dec 18, 202417.4017.4317.4017.4316.56-
Dec 17, 202417.5317.5317.5217.5216.64-
Dec 16, 202417.4317.4417.4117.4116.54-
Dec 13, 202417.4717.4717.4317.4316.561,360
Dec 12, 202417.5017.5017.4817.4816.60-
Dec 11, 202417.3517.3517.3417.3516.49-
Dec 10, 202417.5817.6317.5817.6316.75-
Dec 9, 202417.8517.9817.8517.9817.0815,738
Dec 6, 202418.6418.6418.6218.6217.69-
Dec 5, 202418.7919.2918.7119.2918.33500
Dec 4, 202418.8218.8218.8018.8117.87-
Dec 3, 202419.2919.3019.2519.2518.29-
Dec 2, 202419.1119.1219.0419.0418.09-
Nov 29, 202418.9118.9218.9118.9217.97-
Nov 28, 202419.0819.1319.0819.1318.18-
Nov 27, 202419.1019.1119.0819.0818.12-
Nov 26, 202419.0619.0719.0319.0318.08-
Nov 25, 202419.5219.5219.4819.4818.51-
Nov 22, 202419.7119.7819.7119.7818.79-
Nov 21, 202419.6419.6919.6419.6918.70-
Nov 20, 202419.5419.5519.5319.5518.57150
Nov 19, 202419.6019.6019.5819.5818.61-
Nov 18, 202419.5819.5819.5719.5718.59-
Nov 15, 202419.5819.5819.5619.5718.59-
Nov 14, 202419.1219.1419.1219.1318.17-
Nov 13, 2024 0.47844517 Dividend
Nov 13, 202418.9518.9518.9118.9117.97-
Nov 12, 202419.7619.7619.7619.7617.98-
Nov 11, 202419.4919.5419.4819.5417.79-
Nov 8, 202419.5319.5319.4919.5117.75-
Nov 7, 202419.2419.2819.2419.2817.55-
Nov 6, 202418.7918.8318.7918.8317.14-
Nov 5, 202418.6018.6318.6018.6316.96-
Nov 4, 202418.6218.6418.6218.6416.96-
Nov 1, 202418.4718.5418.4718.5416.88-
Oct 31, 202418.9018.9018.5018.5016.8410
Oct 30, 202418.8818.8818.8818.8817.18-
Oct 29, 202418.8818.8918.8718.8817.18-
Oct 28, 202418.9218.9218.9018.9017.20-
Oct 25, 202419.1319.1719.1319.1717.44-
Oct 24, 202419.2719.2719.2319.2317.50-
Oct 23, 202419.0719.0919.0319.0317.32-
Oct 22, 202419.0119.0418.9819.0417.33-
Oct 21, 202419.1419.1419.1219.1317.41500
Oct 18, 202419.2619.2719.2519.2517.52-
Oct 17, 202419.3019.3019.2819.2817.55-
Oct 16, 202419.0319.0318.9518.9517.25-
Oct 15, 202418.9218.9218.8818.9117.21-
Oct 14, 202418.7419.0918.7319.0917.386
Oct 11, 202418.4318.4418.4318.4316.77-
Oct 10, 202418.3718.3918.3718.3716.72-
Oct 9, 202418.2918.2918.2518.2516.61-
Oct 8, 202418.1718.1818.1618.1816.55-
Oct 7, 202418.3118.3118.2618.2616.62-
Oct 4, 202418.1018.1218.0918.0916.46-
Oct 3, 202418.4518.4518.3818.3816.73-
Oct 2, 202418.4818.4918.4818.4916.83-
Oct 1, 202418.4718.5318.4618.5316.86-
Sep 30, 202418.5618.6518.5618.6416.96500
Sep 27, 202418.5218.5418.5018.5016.8431
Sep 26, 202418.6418.6918.6418.6917.01-
Sep 25, 202418.6318.6418.6218.6216.94-
Sep 24, 202418.8418.9018.7918.9017.20-
Sep 23, 202419.0919.1819.0919.1817.46-
Sep 20, 202419.1619.1819.1619.1617.44-
Sep 19, 202418.9919.0018.9818.9917.29-
Sep 18, 202418.6718.7018.6718.7017.02-
Sep 17, 202418.6818.6818.6618.6616.98-
Sep 16, 202418.6018.6218.5918.6216.95-
Sep 13, 202418.6018.6018.5718.5716.90-
Sep 12, 202418.7118.7118.6518.6516.98-
Sep 11, 202418.3318.3418.3318.3416.69-
Sep 10, 202418.6718.6818.6618.6817.00-
Sep 9, 202418.7118.7218.7118.7117.03-
Sep 6, 202418.9719.0118.9619.0117.30-
Sep 5, 202418.6718.6818.6618.6817.00-
Sep 4, 202418.2118.2218.2018.2016.57-
Sep 3, 202418.5918.6018.5918.5916.92-
Sep 2, 202418.5118.5118.5018.5016.84-
Aug 30, 202418.3818.3918.3518.3516.70-
Aug 29, 202418.1118.1318.1118.1316.50-
Aug 28, 202417.9617.9617.9517.9616.35-
Aug 27, 202417.7217.7217.7017.7216.12-
Aug 26, 202417.7118.2617.7018.2616.62200
Aug 23, 202417.4517.4817.4417.4815.91-
Aug 22, 202417.8417.8817.8317.8316.22-
Aug 21, 202417.8917.8917.8717.8916.28-
Aug 20, 202417.9017.9017.9017.9016.30-
Aug 19, 202417.7417.7817.7417.7816.18-
Aug 16, 202417.6117.6117.5617.5615.99-
Aug 15, 202417.2817.3417.2817.3415.78-
Aug 14, 202417.0717.0816.9916.9915.46-
Aug 13, 202417.0417.0817.0417.0415.51-
Aug 12, 202416.7616.8016.7516.7915.28350
Aug 9, 202416.6416.6416.6016.6015.10-
Aug 8, 202416.3416.3916.3016.3914.91-
Aug 7, 202416.1716.1916.1616.1914.74-
Aug 6, 202416.0016.0015.9815.9814.54-
Aug 5, 202415.8515.9215.8515.8814.46-
Aug 2, 202417.0917.0916.9716.9715.44-
Aug 1, 202417.3917.4617.3917.4615.89-
Jul 31, 202417.2017.2217.2017.2215.68-
Jul 30, 202417.0217.0216.9816.9815.45-
Jul 29, 202417.1417.1617.1317.1615.62-
Jul 26, 202417.4817.5017.3617.3615.80-
Jul 25, 202417.6117.6117.5217.5515.97-
Jul 24, 202417.8017.8317.8017.8116.21-
Jul 23, 202417.9517.9817.9517.9816.37-
Jul 22, 202417.9317.9317.8617.8616.25172
Jul 19, 202418.1618.1618.1118.1116.49-
Jul 18, 202418.3918.4018.3918.4016.75-
Jul 17, 202418.3818.3818.3118.3116.67-
Jul 16, 202418.3018.3018.2618.2616.62-
Jul 15, 202418.4118.4218.3918.3916.74-
Jul 12, 202418.2918.2918.2818.2816.64-
Jul 11, 202418.1618.1618.1518.1516.52-
Jul 10, 202418.3018.3818.3018.3716.72200
Jul 9, 202417.7317.7317.7317.7316.14-
Jul 8, 202417.7517.7517.7317.7316.14-
Jul 5, 202417.6917.7117.6817.7116.12-
Jul 4, 202417.6117.6317.6117.6316.04-
Jul 3, 202417.3617.3717.3317.3315.77-
Jul 2, 202417.3717.4017.3717.4015.83-
Jul 1, 202417.4917.5317.4917.5215.94-
Jun 28, 202417.3717.4817.3717.4815.91-
Jun 27, 202417.5117.5117.4517.4515.8823
Jun 26, 202417.6417.6417.5917.5916.01-
Jun 25, 202417.6117.6117.6117.6116.03-
Jun 24, 202417.6617.6617.6117.6116.03-
Jun 21, 202417.7617.7617.7617.7616.16-
Jun 20, 202417.7617.7617.7617.7616.16-
Jun 19, 202417.7617.7617.7617.7616.16-
Jun 18, 202417.7617.7617.7617.7616.16350
Jun 17, 202417.5417.5617.5117.5115.93-
Jun 14, 202417.5217.5517.5217.5515.97-
Jun 13, 202417.4817.5117.4717.5115.94-
Jun 12, 202417.4917.5617.4917.5615.98-
Jun 11, 202417.5117.5217.5117.5215.94-
Jun 10, 202417.6717.6717.6517.6716.09-
Jun 7, 202417.6517.6617.5817.5816.00-
Jun 6, 202417.5617.5617.5217.5215.94-
Jun 5, 202417.3917.3917.3717.3715.81-
Jun 4, 202417.2717.2817.2717.2815.73-
Jun 3, 202417.2717.3417.2717.3015.751,000
May 31, 202417.1117.1117.0917.1015.57-
May 30, 202416.8616.8816.8616.8815.37-
May 29, 202416.8816.8816.8316.8315.32-
May 28, 202417.2817.3217.2717.3215.77-
May 27, 202417.1817.2217.1717.2215.67-
May 24, 202416.9416.9416.9216.9215.40-
May 23, 202417.1917.1917.1917.1915.65-
May 22, 202417.1917.1917.1917.1915.65-
May 21, 202417.1317.1917.1317.1915.65800
May 20, 202417.1317.1317.1317.1315.59-
May 17, 202417.0517.0717.0517.0715.54-
May 16, 202417.1317.1517.1117.1115.58-
May 15, 202416.7716.7716.7616.7615.26-
May 14, 202416.9316.9416.9316.9315.40-
May 13, 2024 0.47844517 Dividend
May 13, 202417.0717.0917.0617.0915.55400

Related Tickers

BDSB.F Banco de Sabadell, S.A.
2.6600
+0.15%
 
WBC.F Westpac Banking Corporation
18.09
+1.53%
 
TDB.F The Toronto-Dominion Bank
56.67
+0.30%
 
WBC.NZ Westpac Banking Corporation
34.32
+2.05%
 
601398.SS Industrial and Commercial Bank of China Limited
7.23
+0.98%
 
SHB-A.ST Svenska Handelsbanken AB (publ)
126.60
-0.35%
 
SMFG Sumitomo Mitsui Financial Group, Inc.
14.42
+1.55%
 
MUFG Mitsubishi UFJ Financial Group, Inc.
12.94
+3.27%
 
ING ING Groep N.V.
20.73
+1.17%
 
BCS Barclays PLC
16.70
+1.03%