AIA Group

1299
🏛️ germany →
8.25
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.95 8.04 7.77 7.77 0.0M
2023-12-28 7.64 7.89 7.64 7.89 0.0M
2023-12-27 7.68 7.92 7.56 7.78 0.0M
2023-12-21 7.55 7.70 7.43 7.70 0.0M
2023-12-20 7.68 7.68 7.57 7.57 0.0M
2023-12-19 7.62 7.86 7.62 7.86 0.0M
2023-12-18 7.98 7.99 7.98 7.99 0.0M
2023-12-15 7.79 8.11 7.75 7.75 0.0M
2023-12-14 7.49 7.77 7.41 7.41 0.0M
2023-12-13 7.32 7.67 7.31 7.67 0.0M
2023-12-12 7.40 7.40 7.24 7.24 0.0M
2023-12-11 7.68 7.68 7.68 7.68 0.0M
2023-12-08 7.70 7.70 7.57 7.57 0.0M
2023-12-07 7.50 7.62 7.25 7.61 0.0M
2023-12-06 7.60 7.69 7.35 7.35 0.0M
2023-12-05 7.47 7.70 7.31 7.70 0.0M
2023-12-04 7.61 7.89 7.60 7.67 0.0M
2023-12-01 7.93 8.07 7.71 7.72 0.0M
2023-11-30 7.74 7.74 7.74 7.74 0.0M
2023-11-29 7.75 8.11 7.70 8.03 0.0M
2023-11-28 8.32 8.33 8.09 8.24 0.0M
2023-11-27 8.32 8.32 8.32 8.32 0.0M
2023-11-24 8.50 8.53 8.23 8.53 0.0M
2023-11-23 8.80 8.82 8.80 8.82 0.0M
2023-11-22 8.66 8.70 8.43 8.43 0.0M
2023-11-21 8.65 8.65 8.42 8.61 0.0M
2023-11-20 8.70 8.77 8.42 8.42 0.0M
2023-11-16 8.40 8.40 8.40 8.40 0.0M
2023-11-15 8.87 8.88 8.53 8.53 0.0M
2023-11-13 8.63 8.63 8.28 8.49 0.0M
2023-11-10 8.13 8.13 8.13 8.13 0.0M
2023-11-09 8.44 8.44 8.20 8.20 0.0M
2023-11-08 8.49 8.49 8.49 8.49 0.0M
2023-11-07 8.59 8.60 8.59 8.60 0.0M
2023-11-06 8.56 8.60 8.56 8.60 0.0M
2023-11-03 8.60 8.60 8.32 8.32 0.0M
2023-11-02 7.92 8.28 7.92 8.26 0.0M
2023-11-01 8.33 8.33 7.98 7.98 0.0M
2023-10-31 7.90 7.90 7.90 7.90 0.0M
2023-10-30 8.14 8.14 8.14 8.14 0.0M
2023-10-27 8.24 8.24 8.09 8.09 0.0M
2023-10-26 8.12 8.12 8.12 8.12 0.0M
2023-10-25 7.94 7.94 7.91 7.91 0.0M
2023-10-23 8.13 8.13 7.98 7.98 0.0M
2023-10-20 7.97 7.97 7.97 7.97 0.0M
2023-10-19 8.04 8.04 8.04 8.04 0.0M
2023-10-18 8.29 8.29 8.21 8.22 0.0M
2023-10-16 8.39 8.39 8.11 8.11 0.0M
2023-10-13 8.18 8.19 8.12 8.12 0.0M
2023-10-12 8.40 8.60 8.35 8.60 0.0M
2023-10-11 8.17 8.26 8.12 8.12 0.0M
2023-10-10 7.98 7.98 7.98 7.98 0.0M
2023-10-09 8.23 8.23 7.98 7.98 0.0M
2023-10-06 8.00 8.00 8.00 8.00 0.0M
2023-10-05 7.94 8.17 7.82 8.17 0.0M
2023-10-04 8.14 8.14 8.14 8.14 0.0M
2023-10-03 7.66 7.99 7.66 7.99 0.0M
2023-10-02 7.86 7.96 7.76 7.96 0.0M
2023-09-29 7.81 7.87 7.62 7.87 0.0M
2023-09-28 7.74 7.74 7.44 7.44 0.0M
2023-09-26 7.58 7.58 7.58 7.58 0.0M
2023-09-25 7.66 7.81 7.66 7.81 0.0M
2023-09-21 7.67 7.90 7.67 7.90 0.0M
2023-09-19 7.97 7.97 7.67 7.67 0.0M
2023-09-18 7.90 7.90 7.65 7.65 0.0M
2023-09-15 8.11 8.11 7.50 7.90 0.0M
2023-09-14 8.03 8.03 8.03 8.03 0.0M
2023-09-13 7.90 7.90 7.82 7.82 0.0M
2023-09-12 7.92 7.92 7.92 7.92 0.0M
2023-09-11 7.91 8.06 7.70 8.04 0.0M
2023-09-08 7.95 7.95 7.95 7.95 0.0M
2023-09-07 8.18 8.23 8.05 8.05 0.0M
2023-09-06 8.23 8.25 8.00 8.00 0.0M
2023-09-05 8.32 8.32 8.30 8.30 0.0M
2023-09-01 8.50 8.50 8.13 8.50 0.0M
2023-08-30 8.15 8.15 8.15 8.15 0.0M
2023-08-29 8.48 8.48 8.48 8.48 0.0M
2023-08-25 7.92 7.92 7.92 7.92 0.0M
2023-08-24 8.01 8.01 8.01 8.01 0.0M
2023-08-23 8.30 8.32 8.07 8.07 0.0M
2023-08-22 8.07 8.07 8.07 8.07 0.0M
2023-08-21 7.78 8.07 7.78 8.07 0.0M
2023-08-17 8.23 8.23 8.23 8.23 0.0M
2023-08-16 8.23 8.23 7.99 7.99 0.0M
2023-08-15 8.21 8.47 8.20 8.47 0.0M
2023-08-14 8.40 8.50 8.28 8.50 0.0M
2023-08-10 8.64 8.75 8.51 8.73 0.0M
2023-08-09 8.19 8.47 8.16 8.16 0.0M
2023-08-08 8.50 8.50 8.26 8.26 0.0M
2023-08-07 8.73 8.83 8.46 8.83 0.0M
2023-08-04 8.75 8.75 8.70 8.70 0.0M
2023-08-02 8.99 9.00 8.99 9.00 0.0M
2023-08-01 9.08 9.15 8.90 8.90 0.0M
2023-07-31 8.83 8.84 8.83 8.84 0.0M
2023-07-28 9.30 9.30 9.26 9.26 0.0M
2023-07-27 8.93 8.93 8.93 8.93 0.0M
2023-07-26 8.73 8.73 8.73 8.73 0.0M
2023-07-25 8.79 9.10 8.79 9.10 0.0M
2023-07-24 8.80 9.20 8.80 9.20 0.0M
2023-07-20 8.73 8.73 8.73 8.73 0.0M
2023-07-19 9.00 9.00 9.00 9.00 0.0M
2023-07-18 9.17 9.17 8.93 9.08 0.0M
2023-07-17 9.30 9.30 9.04 9.04 0.0M
2023-07-14 9.30 9.30 9.30 9.30 0.0M
2023-07-13 9.19 9.25 9.19 9.25 0.0M
2023-07-12 9.17 9.17 9.17 9.17 0.0M
2023-07-11 8.97 9.22 8.97 9.22 0.0M
2023-07-10 8.84 8.91 8.84 8.91 0.0M
2023-07-07 9.09 9.09 9.09 9.09 0.0M
2023-07-06 9.05 9.05 9.05 9.05 0.0M
2023-07-05 9.57 9.58 9.57 9.58 0.0M
2023-07-04 9.36 9.72 9.36 9.72 0.0M
2023-07-03 9.61 9.61 9.33 9.33 0.0M
2023-06-30 9.20 9.40 9.20 9.22 0.0M
2023-06-29 9.38 9.56 9.38 9.56 0.0M
2023-06-28 9.45 9.45 9.45 9.45 0.0M
2023-06-26 9.00 9.00 9.00 9.00 0.0M
2023-06-23 9.31 9.31 9.01 9.01 0.0M
2023-06-22 9.16 9.16 9.16 9.16 0.0M
2023-06-21 9.22 9.36 9.22 9.33 0.0M
2023-06-20 9.62 9.62 9.62 9.62 0.0M
2023-06-16 9.37 9.37 9.37 9.37 0.0M
2023-06-15 9.52 9.79 9.44 9.59 0.0M
2023-06-14 9.57 9.90 9.57 9.90 0.0M
2023-06-13 9.64 9.64 9.64 9.64 0.0M
2023-06-12 9.51 9.82 9.51 9.82 0.0M
2023-06-08 9.60 9.79 9.60 9.79 0.0M
2023-06-07 9.65 9.65 9.64 9.64 0.0M
2023-06-05 9.71 9.71 9.35 9.35 0.0M
2023-06-02 9.05 9.05 9.05 9.05 0.0M
2023-06-01 9.15 9.15 8.80 9.05 0.0M
2023-05-31 8.80 8.80 8.80 8.80 0.0M
2023-05-30 9.01 9.01 9.01 9.01 0.0M
2023-05-26 9.30 9.30 9.30 9.30 0.0M
2023-05-25 8.99 8.99 8.99 8.99 0.0M
2023-05-23 9.36 9.36 9.35 9.35 0.0M
2023-05-18 9.25 9.25 9.25 9.25 0.0M
2023-05-17 9.17 9.34 9.11 9.34 0.0M
2023-05-16 9.68 9.68 9.30 9.67 0.0M
2023-05-15 9.82 9.82 9.46 9.46 0.0M
2023-05-12 9.39 9.39 9.39 9.39 0.0M
2023-05-11 9.38 9.38 9.24 9.24 0.0M
2023-05-08 9.79 9.85 9.79 9.85 0.0M
2023-05-05 9.59 9.59 9.59 9.59 0.0M
2023-05-04 9.80 9.80 9.80 9.80 0.0M
2023-05-02 10.00 10.00 9.74 9.75 0.0M
2023-04-27 9.73 9.89 9.73 9.89 0.0M
2023-04-26 9.54 9.81 9.54 9.81 0.0M
2023-04-24 9.38 9.69 9.36 9.69 0.0M
2023-04-19 9.79 9.79 9.79 9.79 0.0M
2023-04-18 10.05 10.12 9.74 9.74 0.0M
2023-04-17 10.04 10.18 9.78 10.18 0.0M
2023-04-14 9.81 9.92 9.73 9.73 0.0M
2023-04-12 9.75 10.10 9.75 10.10 0.0M
2023-04-11 9.90 10.04 9.70 10.04 0.0M
2023-04-06 9.96 9.96 9.92 9.92 0.0M
2023-04-05 9.91 9.91 9.91 9.91 0.0M
2023-04-04 9.97 9.97 9.97 9.97 0.0M
2023-04-03 9.85 9.99 9.63 9.99 0.0M
2023-03-31 9.72 9.72 9.72 9.72 0.0M
2023-03-30 9.67 9.81 9.67 9.81 0.0M
2023-03-29 9.94 9.94 9.94 9.94 0.0M
2023-03-27 9.65 9.65 9.45 9.45 0.0M
2023-03-23 9.65 9.65 9.40 9.40 0.0M
2023-03-20 8.90 8.93 8.64 8.93 0.0M
2023-03-17 9.22 9.48 9.22 9.48 0.0M
2023-03-16 8.99 8.99 8.92 8.92 0.0M
2023-03-15 9.71 9.71 9.35 9.36 0.0M
2023-03-14 9.49 9.49 9.40 9.40 0.0M
2023-03-13 9.96 9.96 9.96 9.96 0.0M
2023-03-10 9.61 9.65 9.61 9.65 0.0M
2023-03-09 10.15 10.20 10.15 10.20 0.0M
2023-03-08 10.34 10.34 10.34 10.34 0.0M
2023-03-07 10.52 10.52 10.03 10.03 0.0M
2023-03-06 10.22 10.50 10.20 10.20 0.0M
2023-03-03 10.50 10.50 10.50 10.50 0.0M
2023-03-02 10.12 10.12 10.12 10.12 0.0M
2023-03-01 10.42 10.42 10.04 10.23 0.0M
2023-02-28 10.09 10.14 9.87 10.14 0.0M
2023-02-27 9.78 9.78 9.78 9.78 0.0M
2023-02-24 9.90 9.90 9.90 9.90 0.0M
2023-02-23 9.95 9.95 9.95 9.95 0.0M
2023-02-22 9.81 9.81 9.81 9.81 0.0M
2023-02-21 9.92 9.92 9.71 9.71 0.0M
2023-02-17 9.96 9.96 9.96 9.96 0.0M
2023-02-15 10.16 10.16 10.16 10.16 0.0M
2023-02-13 10.22 10.22 10.22 10.22 0.0M
2023-02-09 10.28 10.41 10.26 10.41 0.0M
2023-02-08 9.94 10.28 9.94 10.28 0.0M
2023-02-07 10.33 10.33 9.97 9.97 0.0M
2023-02-06 10.26 10.26 10.26 10.26 0.0M
2023-02-02 9.98 10.01 9.73 10.01 0.0M
2023-02-01 10.27 10.40 10.02 10.02 0.0M
2023-01-31 10.27 10.27 10.27 10.27 0.0M
2023-01-26 10.60 10.71 10.60 10.71 0.0M
2023-01-25 10.60 10.60 10.43 10.43 0.0M
2023-01-24 10.35 10.35 10.35 10.35 0.0M
2023-01-23 10.51 10.60 10.40 10.60 0.0M
2023-01-19 10.11 10.11 10.11 10.11 0.0M
2023-01-18 10.02 10.02 10.02 10.02 0.0M
2023-01-17 10.29 10.29 10.29 10.29 0.0M
2023-01-16 10.57 10.57 10.20 10.20 0.0M
2023-01-13 10.57 10.57 10.57 10.57 0.0M
2023-01-12 10.34 10.34 10.32 10.32 0.0M
2023-01-11 10.20 10.20 10.20 10.20 0.0M
2023-01-10 10.45 10.45 10.45 10.45 0.0M
2023-01-09 10.62 10.62 10.62 10.62 0.0M
2023-01-06 10.56 10.56 10.56 10.56 0.0M
2023-01-05 10.59 10.97 10.59 10.97 0.0M
2023-01-04 11.18 11.18 11.07 11.07 0.0M
2023-01-03 10.56 10.83 10.38 10.83 0.0M
2023-01-02 10.63 10.63 10.27 10.60 0.0M