ANZ Group Holdings Limited (FRA:X5Z)
Germany · Delayed Price · Currency is EUR 24.80
+1.60 (6.90%)
Nov 13, 2026, 9:47 PM CET
FRA:X5Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.60 | 24.80 | 23.40 | 24.80 | 24.80 | 6.90% | 91 |
| Nov 12, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Nov 11, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Nov 10, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Nov 9, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| Nov 6, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Nov 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Nov 4, 2026 | 24.40 | 24.40 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Nov 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Nov 2, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -3.94% | - |
| Oct 30, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 0.79% | - |
| Oct 29, 2026 | 25.00 | 25.20 | 24.80 | 25.20 | 25.20 | 1.61% | - |
| Oct 28, 2026 | 24.40 | 24.80 | 24.20 | 24.80 | 24.80 | -0.80% | - |
| Oct 27, 2026 | 24.40 | 25.00 | 24.20 | 25.00 | 25.00 | 1.63% | - |
| Oct 26, 2026 | 24.60 | 24.60 | 24.20 | 24.60 | 24.60 | 2.50% | - |
| Oct 23, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Oct 21, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Oct 20, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Oct 19, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Oct 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Oct 15, 2026 | 23.60 | 23.80 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Oct 14, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Oct 13, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Oct 12, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Oct 9, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Oct 8, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Oct 7, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 6, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Oct 5, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Oct 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Sep 30, 2026 | 22.80 | 23.00 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Sep 29, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Sep 28, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Sep 25, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Sep 24, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Sep 23, 2026 | 23.80 | 23.80 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Sep 22, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Sep 21, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Sep 18, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Sep 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Sep 16, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Sep 15, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | - | - |
| Sep 14, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Sep 11, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Sep 10, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Sep 9, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 8, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -4.35% | - |
| Sep 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |