Artisan Partners Asset Management Inc. (FRA:AP0)
Germany · Delayed Price · Currency is EUR 31.20
-0.20 (-0.64%)
At close: Mar 27, 2026
FRA:AP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Mar 26, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | - |
| Mar 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Mar 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Mar 23, 2026 | 30.80 | 31.20 | 30.80 | 31.20 | 31.20 | 1.30% | 27 |
| Mar 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Mar 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Mar 18, 2026 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | 3.92% | - |
| Mar 17, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Mar 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Mar 13, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Mar 12, 2026 | 31.20 | 31.20 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Mar 11, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Mar 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Mar 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 6, 2026 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | -6.43% | 100 |
| Mar 5, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Mar 4, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Mar 3, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Mar 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Feb 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Feb 26, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| Feb 25, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Feb 24, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Feb 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Feb 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Feb 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Feb 18, 2026 | 35.40 | 36.20 | 35.40 | 36.20 | 36.20 | 1.69% | 313 |
| Feb 17, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Feb 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Feb 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -6.35% | - |
| Feb 12, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 36.47 | -1.05% | - |
| Feb 11, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 36.85 | 0.53% | - |
| Feb 10, 2026 | 38.80 | 38.80 | 38.00 | 38.00 | 36.66 | -0.52% | 300 |
| Feb 9, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 36.85 | 2.14% | 81 |
| Feb 6, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.08 | 0.54% | - |
| Feb 5, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 35.89 | -2.11% | 100 |
| Feb 4, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 36.66 | -1.55% | - |
| Feb 3, 2026 | 38.40 | 38.60 | 38.40 | 38.60 | 37.24 | 3.76% | 55 |
| Feb 2, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 35.89 | 2.76% | - |
| Jan 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 34.92 | -1.63% | - |
| Jan 29, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 35.50 | 1.10% | - |
| Jan 28, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.12 | -0.55% | - |
| Jan 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 35.31 | 1.10% | - |
| Jan 26, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 34.92 | -3.21% | - |
| Jan 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.08 | -0.53% | - |
| Jan 22, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.28 | 3.30% | - |
| Jan 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.12 | -3.19% | - |
| Jan 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.28 | -2.08% | 30 |
| Jan 19, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.05 | 0.52% | - |