Artisan Partners Asset Management Inc. (FRA:AP0)
Germany · Delayed Price · Currency is EUR 30.28
+1.24 (4.27%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:AP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 4.27% | 10 |
| Oct 22, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.62% | - |
| Oct 21, 2026 | 29.08 | 29.22 | 29.08 | 29.22 | 29.22 | 0.90% | - |
| Oct 20, 2026 | 28.24 | 28.96 | 28.24 | 28.96 | 28.96 | 1.54% | - |
| Oct 19, 2026 | 28.60 | 28.60 | 28.52 | 28.52 | 28.52 | -1.45% | - |
| Oct 16, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.21% | - |
| Oct 15, 2026 | 28.00 | 28.88 | 28.00 | 28.88 | 28.88 | 4.56% | - |
| Oct 14, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -4.36% | - |
| Oct 13, 2026 | 28.80 | 28.88 | 28.80 | 28.88 | 28.88 | -2.56% | - |
| Oct 12, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.13% | - |
| Oct 9, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.27% | - |
| Oct 8, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.80% | - |
| Oct 7, 2026 | 30.72 | 30.72 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Oct 6, 2026 | 30.42 | 30.60 | 30.42 | 30.60 | 30.60 | -0.84% | - |
| Oct 5, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -1.41% | - |
| Oct 2, 2026 | 31.96 | 31.96 | 31.30 | 31.30 | 31.30 | -2.92% | - |
| Oct 1, 2026 | 31.70 | 32.24 | 31.70 | 32.24 | 32.24 | 1.00% | - |
| Sep 30, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 2.37% | - |
| Sep 29, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.57% | - |
| Sep 28, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.63% | - |
| Sep 25, 2026 | 31.20 | 31.56 | 31.20 | 31.56 | 31.56 | 0.45% | - |
| Sep 24, 2026 | 30.92 | 31.42 | 30.92 | 31.42 | 31.42 | -0.25% | - |
| Sep 23, 2026 | 31.16 | 31.50 | 31.16 | 31.50 | 31.50 | 0.90% | - |
| Sep 22, 2026 | 31.76 | 31.76 | 31.22 | 31.22 | 31.22 | -2.38% | - |
| Sep 21, 2026 | 31.78 | 31.98 | 31.78 | 31.98 | 31.98 | 0.69% | - |
| Sep 18, 2026 | 31.58 | 31.76 | 31.58 | 31.76 | 31.76 | 0.63% | - |
| Sep 17, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - | - |
| Sep 16, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -1.25% | - |
| Sep 15, 2026 | 32.10 | 32.10 | 31.96 | 31.96 | 31.96 | -0.81% | - |
| Sep 14, 2026 | 32.46 | 32.46 | 32.22 | 32.22 | 32.22 | -5.01% | - |
| Sep 11, 2026 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -1.34% | - |
| Sep 10, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.41% | - |
| Sep 9, 2026 | 34.98 | 34.98 | 34.52 | 34.52 | 34.52 | -2.54% | - |
| Sep 8, 2026 | 35.14 | 35.42 | 35.14 | 35.42 | 35.42 | 0.23% | - |
| Sep 7, 2026 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.74% | - |
| Sep 4, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.51% | - |
| Sep 3, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -1.18% | - |
| Sep 2, 2026 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -2.03% | - |
| Sep 1, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -1.94% | - |
| Aug 31, 2026 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 0.11% | - |
| Aug 28, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | - |
| Aug 27, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | - |
| Aug 26, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 1.42% | - |
| Aug 25, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 2.01% | - |
| Aug 24, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.50% | - |
| Aug 21, 2026 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -1.11% | - |
| Aug 20, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 1.29% | - |
| Aug 19, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.39% | - |
| Aug 18, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -0.62% | - |
| Aug 17, 2026 | 36.12 | 36.12 | 35.70 | 35.70 | 35.70 | -0.86% | - |