ANZ Group Holdings Limited (FRA:X5Z)
Germany · Delayed Price · Currency is EUR 21.40
+0.40 (1.90%)
May 14, 2026, 9:55 AM CET
FRA:X5Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -5.41% | - |
| May 12, 2026 | 21.00 | 22.20 | 20.80 | 22.20 | 22.20 | 1.83% | 121 |
| May 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.30 | -2.68% | - |
| May 8, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.89 | -1.75% | - |
| May 7, 2026 | 22.80 | 23.00 | 22.80 | 22.80 | 22.28 | 0.88% | - |
| May 6, 2026 | 21.20 | 22.60 | 21.20 | 22.60 | 22.08 | 3.67% | - |
| May 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.30 | -0.91% | - |
| May 4, 2026 | 22.00 | 22.20 | 22.00 | 22.00 | 21.50 | -0.90% | - |
| Apr 30, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 21.69 | 1.83% | - |
| Apr 29, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.30 | - | - |
| Apr 28, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.30 | - | - |
| Apr 27, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.30 | - | - |
| Apr 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.30 | - | - |
| Apr 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.30 | - | - |
| Apr 22, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.30 | -3.54% | - |
| Apr 21, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.08 | -0.88% | - |
| Apr 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.28 | -0.87% | - |
| Apr 17, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 22.47 | 0.88% | - |
| Apr 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.28 | - | - |
| Apr 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.28 | -0.87% | - |
| Apr 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.47 | -0.86% | - |
| Apr 13, 2026 | 23.00 | 24.00 | 23.00 | 23.20 | 22.67 | -0.85% | 2 |
| Apr 10, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 22.87 | 1.74% | - |
| Apr 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.47 | 0.88% | - |
| Apr 8, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.28 | - | - |
| Apr 7, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.28 | 5.56% | 30 |
| Apr 2, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.11 | 0.93% | - |
| Apr 1, 2026 | 21.40 | 21.60 | 21.40 | 21.40 | 20.91 | - | - |
| Mar 31, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 20.91 | 0.94% | - |
| Mar 30, 2026 | 21.20 | 22.00 | 21.20 | 21.20 | 20.72 | -0.93% | 1 |
| Mar 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.91 | -1.83% | - |
| Mar 26, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.30 | -0.91% | - |
| Mar 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.50 | 0.92% | - |
| Mar 24, 2026 | 21.80 | 21.80 | 21.60 | 21.80 | 21.30 | -0.91% | - |
| Mar 23, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 21.50 | - | - |
| Mar 20, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 21.50 | -0.90% | - |
| Mar 19, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 21.69 | -0.89% | - |
| Mar 18, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 21.89 | -1.75% | - |
| Mar 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.28 | 1.79% | - |
| Mar 16, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 21.89 | -0.88% | - |
| Mar 13, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.08 | 0.89% | - |
| Mar 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.89 | -4.27% | - |
| Mar 11, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 22.87 | 3.54% | - |
| Mar 10, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.08 | 3.67% | - |
| Mar 9, 2026 | 21.80 | 21.80 | 21.60 | 21.80 | 21.30 | -1.80% | - |
| Mar 6, 2026 | 22.20 | 23.00 | 22.20 | 22.20 | 21.69 | -1.77% | 1 |
| Mar 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.08 | - | - |
| Mar 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.08 | -3.42% | - |
| Mar 3, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 22.87 | 0.86% | - |
| Mar 2, 2026 | 23.00 | 24.00 | 23.00 | 23.20 | 22.67 | -2.52% | 1 |