Artisan Partners Asset Management Inc. (FRA:AP0)
Germany · Delayed Price · Currency is EUR 32.34
-0.20 (-0.61%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:AP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 1.81% | - |
| Apr 22, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.93% | - |
| Apr 21, 2026 | 31.64 | 32.26 | 31.64 | 32.26 | 32.26 | 1.51% | 21 |
| Apr 20, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 2.25% | - |
| Apr 17, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -1.52% | - |
| Apr 16, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.69% | - |
| Apr 15, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 2.32% | - |
| Apr 14, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.51% | - |
| Apr 13, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.57% | - |
| Apr 10, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.45% | - |
| Apr 9, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.32% | - |
| Apr 8, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.97% | - |
| Apr 7, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -1.08% | - |
| Apr 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Apr 1, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Mar 31, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Mar 30, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | -2.56% | - |
| 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% | - |