ANZ Group Holdings Limited (FRA:X5Z1)
Germany · Delayed Price · Currency is EUR 19.07
-0.29 (-1.52%)
At close: Dec 1, 2025
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 19.32 | 19.37 | 19.32 | 19.37 | - | - | 47 |
| Nov 28, 2025 | 19.32 | 19.37 | 19.32 | 19.37 | 19.37 | -1.14% | - |
| Nov 27, 2025 | 19.61 | 19.61 | 19.59 | 19.59 | 19.59 | 0.45% | - |
| Nov 26, 2025 | 19.49 | 19.50 | 19.48 | 19.50 | 19.50 | 1.05% | - |
| Nov 25, 2025 | 19.37 | 19.37 | 19.30 | 19.30 | 19.30 | -1.12% | - |
| Nov 24, 2025 | 19.53 | 19.53 | 19.52 | 19.52 | 19.52 | 0.43% | - |
| Nov 21, 2025 | 19.37 | 19.43 | 19.37 | 19.43 | 19.43 | -2.07% | - |
| Nov 20, 2025 | 19.81 | 19.84 | 19.81 | 19.84 | 19.84 | 2.82% | 47 |
| Nov 19, 2025 | 19.56 | 19.56 | 19.30 | 19.30 | 19.30 | -4.64% | - |
| Nov 18, 2025 | 19.84 | 20.24 | 19.84 | 20.24 | 20.24 | 0.32% | 30 |
| Nov 17, 2025 | 20.23 | 20.23 | 20.18 | 20.18 | 20.18 | 0.72% | - |
| Nov 14, 2025 | 20.05 | 20.06 | 20.03 | 20.03 | 20.03 | -2.96% | - |
| Nov 13, 2025 | 20.74 | 20.74 | 20.64 | 20.64 | 20.64 | -5.34% | - |
| Nov 12, 2025 | 21.77 | 21.81 | 21.76 | 21.81 | 21.34 | 1.42% | - |
| Nov 11, 2025 | 21.25 | 21.50 | 21.25 | 21.50 | 21.04 | 5.24% | 272 |
| Nov 7, 2025 | 20.50 | 20.50 | 20.43 | 20.43 | 19.99 | -1.38% | - |
| Nov 6, 2025 | 20.80 | 20.80 | 20.72 | 20.72 | 20.27 | 0.49% | - |
| Nov 5, 2025 | 20.61 | 20.62 | 20.61 | 20.62 | 20.17 | -0.24% | - |
| Nov 4, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.22 | -0.93% | - |
| Nov 3, 2025 | 20.85 | 20.91 | 20.85 | 20.86 | 20.41 | 1.07% | - |
| Oct 31, 2025 | 20.56 | 20.64 | 20.56 | 20.64 | 20.20 | -0.22% | - |
| Oct 30, 2025 | 20.70 | 20.72 | 20.69 | 20.69 | 20.24 | -0.53% | - |
| Oct 29, 2025 | 20.84 | 20.84 | 20.80 | 20.80 | 20.35 | -0.07% | - |
| Oct 28, 2025 | 20.75 | 20.81 | 20.73 | 20.81 | 20.36 | 1.02% | - |
| Oct 27, 2025 | 20.55 | 20.60 | 20.55 | 20.60 | 20.16 | 1.10% | 10 |
| Oct 24, 2025 | 20.41 | 20.41 | 20.38 | 20.38 | 19.94 | -1.24% | 400 |
| Oct 23, 2025 | 20.62 | 20.64 | 20.62 | 20.63 | 20.19 | -0.12% | - |
| Oct 22, 2025 | 20.68 | 20.68 | 20.66 | 20.66 | 20.21 | 0.36% | - |
| Oct 21, 2025 | 20.53 | 20.58 | 20.53 | 20.58 | 20.14 | 2.59% | 1,001 |
| Oct 17, 2025 | 19.96 | 20.06 | 19.85 | 20.06 | 19.63 | -1.04% | - |
| Oct 16, 2025 | 20.10 | 20.31 | 20.10 | 20.27 | 19.83 | 1.51% | 100 |
| Oct 14, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.54 | -0.48% | - |
| Oct 13, 2025 | 20.03 | 20.07 | 20.03 | 20.07 | 19.63 | 2.29% | - |
| Oct 10, 2025 | 19.63 | 19.63 | 19.62 | 19.62 | 19.19 | 0.41% | - |
| Oct 9, 2025 | 19.47 | 19.54 | 19.46 | 19.54 | 19.12 | 1.58% | - |
| Oct 8, 2025 | 19.19 | 19.23 | 19.19 | 19.23 | 18.82 | 0.21% | - |
| Oct 7, 2025 | 19.17 | 19.19 | 19.16 | 19.19 | 18.78 | 0.65% | - |
| Oct 6, 2025 | 19.05 | 19.10 | 19.05 | 19.07 | 18.66 | 0.09% | - |
| Oct 3, 2025 | 19.07 | 19.08 | 19.05 | 19.05 | 18.64 | 0.49% | - |
| Oct 2, 2025 | 19.00 | 19.00 | 18.96 | 18.96 | 18.55 | 2.51% | - |
| Oct 1, 2025 | 18.46 | 18.49 | 18.46 | 18.49 | 18.10 | -0.39% | - |
| Sep 30, 2025 | 18.51 | 18.57 | 18.50 | 18.57 | 18.17 | 0.32% | - |
| Sep 29, 2025 | 18.54 | 18.54 | 18.51 | 18.51 | 18.11 | 1.68% | - |
| Sep 26, 2025 | 18.21 | 18.21 | 18.19 | 18.20 | 17.81 | -0.18% | - |
| Sep 25, 2025 | 18.27 | 18.27 | 18.23 | 18.23 | 17.84 | 0.47% | - |
| Sep 24, 2025 | 18.13 | 18.15 | 18.13 | 18.15 | 17.76 | -2.00% | - |
| Sep 23, 2025 | 18.46 | 18.52 | 18.46 | 18.52 | 18.12 | 1.06% | - |
| Sep 22, 2025 | 18.37 | 18.37 | 18.32 | 18.32 | 17.93 | -0.30% | - |
| Sep 19, 2025 | 18.35 | 18.38 | 18.35 | 18.38 | 17.98 | 0.16% | - |
| Sep 18, 2025 | 18.32 | 18.35 | 18.30 | 18.35 | 17.95 | -1.81% | - |