ANZ Group Holdings Limited (FRA:X5Z1)
Germany · Delayed Price · Currency is EUR 21.22
+0.24 (1.14%)
At close: Jan 27, 2026
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.38 | 21.44 | 21.36 | 21.44 | 21.44 | 1.52% | - |
| Jan 28, 2026 | 21.08 | 21.12 | 21.08 | 21.12 | 21.12 | -0.47% | 30 |
| Jan 27, 2026 | 21.23 | 21.23 | 21.22 | 21.22 | 21.22 | 1.14% | - |
| Jan 26, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.07% | - |
| Jan 23, 2026 | 20.93 | 20.96 | 20.93 | 20.96 | 20.96 | 1.13% | - |
| Jan 21, 2026 | 20.69 | 20.73 | 20.69 | 20.73 | 20.73 | -1.33% | - |
| Jan 20, 2026 | 21.13 | 21.13 | 21.01 | 21.01 | 21.01 | -1.64% | - |
| Jan 19, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.40% | - |
| Jan 16, 2026 | 21.48 | 21.49 | 21.44 | 21.44 | 21.44 | 0.63% | - |
| Jan 15, 2026 | 21.26 | 21.31 | 21.25 | 21.31 | 21.31 | 3.12% | - |
| Jan 14, 2026 | 20.73 | 20.73 | 20.66 | 20.66 | 20.66 | -0.60% | - |
| Jan 13, 2026 | 20.81 | 20.81 | 20.79 | 20.79 | 20.79 | 1.32% | - |
| Jan 12, 2026 | 20.74 | 21.00 | 20.52 | 20.52 | 20.52 | 1.63% | 3,683 |
| Jan 9, 2026 | 20.18 | 20.19 | 20.17 | 20.19 | 20.19 | -0.86% | - |
| Jan 8, 2026 | 20.36 | 20.38 | 20.36 | 20.36 | 20.36 | 0.20% | - |
| Jan 7, 2026 | 20.33 | 20.34 | 20.32 | 20.32 | 20.32 | -2.52% | - |
| Jan 6, 2026 | 20.34 | 20.85 | 20.32 | 20.85 | 20.85 | 0.72% | 100 |
| Jan 5, 2026 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | 0.95% | 150 |
| Jan 2, 2026 | 20.47 | 20.50 | 20.47 | 20.50 | 20.50 | 1.43% | - |
| Dec 22, 2025 | 20.22 | 20.22 | 20.21 | 20.21 | 20.21 | 1.05% | - |
| Dec 19, 2025 | 20.02 | 20.02 | 20.00 | 20.00 | 20.00 | -0.15% | - |
| Dec 18, 2025 | 20.16 | 20.17 | 20.03 | 20.03 | 20.03 | -0.87% | - |
| Dec 17, 2025 | 20.24 | 20.24 | 20.21 | 20.21 | 20.21 | -0.12% | - |
| Dec 16, 2025 | 20.24 | 20.25 | 20.23 | 20.23 | 20.23 | -0.42% | - |
| Dec 15, 2025 | 20.34 | 20.34 | 20.32 | 20.32 | 20.32 | 0.64% | - |
| Dec 12, 2025 | 20.18 | 20.21 | 20.18 | 20.19 | 20.19 | 1.32% | - |
| Dec 11, 2025 | 19.93 | 19.93 | 19.92 | 19.92 | 19.92 | -0.07% | - |
| Dec 10, 2025 | 19.95 | 19.95 | 19.94 | 19.94 | 19.94 | 0.14% | - |
| Dec 9, 2025 | 19.88 | 19.91 | 19.87 | 19.91 | 19.91 | 0.64% | - |
| Dec 8, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.97% | - |
| Dec 5, 2025 | 19.91 | 19.98 | 19.91 | 19.98 | 19.98 | 0.76% | - |
| Dec 4, 2025 | 19.83 | 19.84 | 19.81 | 19.83 | 19.83 | 2.25% | - |
| Dec 3, 2025 | 19.42 | 19.43 | 19.39 | 19.39 | 19.39 | 1.04% | - |
| Dec 2, 2025 | 19.18 | 19.19 | 19.17 | 19.19 | 19.19 | 0.62% | - |
| Dec 1, 2025 | 19.10 | 19.10 | 19.07 | 19.07 | 19.07 | -1.52% | - |
| 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% | - |