Artisan Partners Asset Management Inc. (FRA:AP0)
Germany · Delayed Price · Currency is EUR 33.76
+0.40 (1.20%)
Last updated: Jul 21, 2026, 3:46 PM CET
FRA:AP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | - | 0.12% | - |
| Jul 20, 2026 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -1.77% | - |
| Jul 17, 2026 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 0.06% | - |
| Jul 16, 2026 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 2.11% | - |
| Jul 15, 2026 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 4.27% | - |
| Jul 14, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.50% | - |
| Jul 13, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.06% | - |
| Jul 10, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 2.32% | - |
| Jul 9, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.83% | - |
| Jul 8, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.32% | - |
| Jul 7, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 2.08% | - |
| Jul 6, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.13% | - |
| Jul 3, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 3.86% | - |
| Jul 2, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -1.47% | - |
| Jul 1, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -1.58% | - |
| Jun 30, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -2.56% | - |
| Jun 29, 2026 | 30.90 | 31.24 | 30.90 | 31.24 | 31.24 | 3.03% | 9 |
| Jun 26, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.20% | - |
| Jun 25, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -1.56% | - |
| Jun 24, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -1.03% | - |
| Jun 23, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -1.33% | - |
| Jun 22, 2026 | 31.02 | 31.60 | 31.02 | 31.60 | 31.60 | 1.94% | 30 |
| Jun 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.39% | - |
| Jun 18, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.06% | - |
| Jun 17, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -1.02% | - |
| Jun 16, 2026 | 30.86 | 31.42 | 30.86 | 31.42 | 31.42 | 0.90% | 16 |
| Jun 15, 2026 | 30.60 | 31.16 | 30.60 | 31.14 | 31.14 | 0.52% | 366 |
| Jun 12, 2026 | 30.38 | 30.98 | 30.38 | 30.98 | 30.98 | 4.66% | 17 |
| Jun 11, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.92% | - |
| Jun 10, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 1.14% | - |
| Jun 9, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -6.75% | - |
| Jun 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.19% | - |
| Jun 5, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 2.50% | - |
| Jun 4, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - | - |
| Jun 3, 2026 | 31.84 | 31.84 | 31.16 | 31.16 | 31.16 | -1.95% | - |
| 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% | - |