Artisan Partners Asset Management Inc. (FRA:AP0)
Germany · Delayed Price · Currency is EUR 31.16
-0.62 (-1.95%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:AP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.19% | - |
| Jun 1, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.44% | - |
| May 29, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -2.28% | - |
| May 28, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.43% | - |
| May 27, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.37% | - |
| May 26, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.68% | - |
| May 25, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2.34% | - |
| May 22, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 1.87% | - |
| May 21, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.58% | - |
| May 20, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.02% | - |
| May 19, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.58% | - |
| May 18, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -2.08% | - |
| May 15, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 3.80% | - |
| May 14, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.54 | 0.06% | - |
| May 13, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 30.52 | -1.58% | - |
| May 12, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.01 | -1.12% | - |
| May 11, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 31.36 | 1.01% | - |
| May 8, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.05 | -0.56% | - |
| May 7, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.23 | -1.05% | - |
| May 6, 2026 | 31.72 | 32.24 | 31.72 | 32.24 | 31.56 | 3.27% | - |
| May 5, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 30.56 | -4.23% | - |
| May 4, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 31.91 | 4.82% | 30 |
| Apr 30, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 30.44 | -2.81% | - |
| Apr 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.32 | -0.87% | - |
| Apr 28, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 31.60 | 1.13% | - |
| Apr 27, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.25 | -1.30% | - |
| Apr 24, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 31.66 | -0.61% | - |
| Apr 23, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | 31.85 | 1.81% | - |
| Apr 22, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.28 | -0.93% | - |
| Apr 21, 2026 | 31.64 | 32.26 | 31.64 | 32.26 | 31.58 | 1.51% | 21 |
| Apr 20, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.11 | 2.25% | - |
| Apr 17, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 30.42 | -1.52% | - |
| Apr 16, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 30.89 | -0.69% | - |
| Apr 15, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.11 | 2.32% | - |
| Apr 14, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 30.40 | -0.51% | - |
| Apr 13, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 30.56 | -0.57% | - |
| Apr 10, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.74 | 0.45% | - |
| Apr 9, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 30.60 | -0.32% | - |
| Apr 8, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 30.70 | 0.97% | - |
| Apr 7, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 30.40 | -1.08% | - |
| Apr 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.74 | 0.64% | - |
| Apr 1, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.54 | 1.30% | - |
| Mar 31, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.15 | 1.32% | - |
| Mar 30, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 29.76 | -2.56% | - |
| Mar 27, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.54 | -0.64% | - |
| Mar 26, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.74 | 2.61% | - |
| Mar 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.95 | - | - |
| Mar 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.95 | -1.92% | - |
| Mar 23, 2026 | 30.80 | 31.20 | 30.80 | 31.20 | 30.54 | 1.30% | 27 |
| Mar 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.15 | -0.65% | - |