APA Corp

APA
🏛️ germany →
20.38
Last Update: 2025-09-29
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 32.41 32.59 32.40 32.47 0.0M
2023-12-28 33.55 33.55 32.78 32.78 0.0M
2023-12-27 33.60 33.99 33.41 33.61 0.0M
2023-12-22 32.69 32.69 32.65 32.65 0.0M
2023-12-20 32.91 32.91 32.85 32.85 0.0M
2023-12-19 32.30 32.84 32.30 32.84 0.0M
2023-12-18 32.33 32.87 32.33 32.83 0.0M
2023-12-15 32.85 33.09 32.11 32.15 0.0M
2023-12-14 31.90 32.93 31.20 32.54 0.0M
2023-12-13 31.36 31.94 31.36 31.49 0.0M
2023-12-12 32.37 32.37 31.50 31.89 0.0M
2023-12-11 32.47 32.47 31.89 32.12 0.0M
2023-12-08 31.91 31.91 31.91 31.91 0.0M
2023-12-07 31.82 31.85 31.41 31.41 0.0M
2023-12-06 32.09 32.09 31.58 31.58 0.0M
2023-12-05 32.99 32.99 32.56 32.56 0.0M
2023-12-04 32.88 32.96 32.88 32.96 0.0M
2023-12-01 33.42 33.49 33.31 33.38 0.0M
2023-11-30 33.21 33.54 32.71 32.71 0.0M
2023-11-29 33.47 33.63 33.36 33.36 0.0M
2023-11-27 33.50 33.50 33.02 33.02 0.0M
2023-11-24 33.32 33.80 33.07 33.59 0.0M
2023-11-23 33.51 33.55 33.51 33.55 0.0M
2023-11-22 32.45 32.88 32.39 32.88 0.0M
2023-11-21 33.67 33.69 33.67 33.69 0.0M
2023-11-20 33.99 33.99 33.99 33.99 0.0M
2023-11-17 33.12 33.12 33.12 33.12 0.0M
2023-11-16 33.37 33.37 32.74 32.74 0.0M
2023-11-15 34.73 34.73 34.32 34.55 0.0M
2023-11-14 33.97 34.87 33.97 34.52 0.0M
2023-11-13 34.33 34.33 34.33 34.33 0.0M
2023-11-10 34.26 34.72 34.26 34.72 0.0M
2023-11-09 34.60 34.60 34.22 34.22 0.0M
2023-11-08 35.23 35.23 34.36 34.36 0.0M
2023-11-07 36.18 36.18 35.22 35.64 0.0M
2023-11-06 37.66 37.66 36.71 36.71 0.0M
2023-11-03 37.30 37.30 37.03 37.03 0.0M
2023-11-02 36.98 37.49 35.91 37.47 0.0M
2023-11-01 37.94 38.11 37.94 38.11 0.0M
2023-10-31 37.14 37.14 37.07 37.07 0.0M
2023-10-30 37.94 37.94 37.34 37.34 0.0M
2023-10-27 38.80 38.80 37.63 37.85 0.0M
2023-10-26 38.20 38.20 38.20 38.20 0.0M
2023-10-25 38.50 38.50 38.50 38.50 0.0M
2023-10-24 38.51 38.88 38.51 38.88 0.0M
2023-10-23 38.59 38.59 38.59 38.59 0.0M
2023-10-20 40.52 40.52 39.77 40.03 0.0M
2023-10-19 40.56 40.98 40.16 40.98 0.0M
2023-10-18 40.55 40.84 40.15 40.65 0.0M
2023-10-17 39.21 40.49 39.21 40.14 0.0M
2023-10-16 39.31 39.84 38.97 39.80 0.0M
2023-10-13 38.22 39.30 38.22 39.30 0.0M
2023-10-12 36.28 37.09 36.27 37.01 0.0M
2023-10-10 37.08 37.08 36.59 36.69 0.0M
2023-10-09 36.78 37.13 36.78 36.94 0.0M
2023-10-06 35.86 36.10 35.37 35.67 0.0M
2023-10-05 35.80 36.03 35.68 35.83 0.0M
2023-10-04 37.15 37.15 35.90 35.90 0.0M
2023-10-03 37.36 37.94 37.13 37.37 0.0M
2023-10-02 39.07 39.41 37.70 37.70 0.0M
2023-09-29 39.68 40.01 39.07 39.07 0.0M
2023-09-28 40.34 40.34 40.34 40.34 0.0M
2023-09-27 39.50 40.79 39.50 40.79 0.0M
2023-09-26 39.17 39.17 39.17 39.17 0.0M
2023-09-25 37.98 38.65 37.91 38.65 0.0M
2023-09-22 37.86 37.86 37.63 37.63 0.0M
2023-09-21 38.56 38.56 37.89 37.99 0.0M
2023-09-20 39.25 39.43 39.23 39.28 0.0M
2023-09-19 40.30 40.30 40.30 40.30 0.0M
2023-09-18 40.20 40.20 39.40 40.02 0.0M
2023-09-15 40.30 40.62 39.64 39.77 0.0M
2023-09-14 39.51 39.51 39.51 39.51 0.0M
2023-09-13 40.53 40.53 40.53 40.53 0.0M
2023-09-08 41.38 41.38 41.38 41.38 0.0M
2023-09-07 41.17 41.80 41.17 41.80 0.0M
2023-09-06 41.38 41.38 41.38 41.38 0.0M
2023-09-05 42.08 42.53 42.00 42.38 0.0M
2023-09-04 41.40 41.88 41.40 41.86 0.0M
2023-09-01 40.76 41.47 40.76 41.47 0.0M
2023-08-31 40.50 40.50 40.34 40.34 0.0M
2023-08-30 40.04 40.04 39.72 39.72 0.0M
2023-08-28 39.43 39.50 39.43 39.47 0.0M
2023-08-25 39.21 39.83 39.21 39.51 0.0M
2023-08-24 39.24 39.24 39.24 39.24 0.0M
2023-08-23 39.37 39.37 38.37 38.37 0.0M
2023-08-22 39.95 40.54 39.50 39.50 0.0M
2023-08-21 40.72 40.72 40.00 40.00 0.0M
2023-08-18 40.43 40.54 40.00 40.54 0.0M
2023-08-17 40.11 40.74 40.11 40.53 0.0M
2023-08-16 40.07 40.26 40.07 40.26 0.0M
2023-08-15 40.97 40.97 39.93 39.93 0.0M
2023-08-14 41.10 41.10 40.44 40.53 0.0M
2023-08-11 39.94 41.17 39.94 41.17 0.0M
2023-08-10 40.48 40.48 39.88 40.31 0.0M
2023-08-09 39.66 40.99 39.66 40.24 0.0M
2023-08-08 37.78 39.56 37.71 39.56 0.0M
2023-08-07 38.00 38.00 37.82 37.82 0.0M
2023-08-04 37.87 38.10 36.70 38.10 0.0M
2023-08-03 36.20 38.00 36.20 37.70 0.0M
2023-08-02 36.30 36.30 35.56 35.56 0.0M
2023-08-01 36.57 36.89 36.48 36.48 0.0M
2023-07-31 36.22 36.90 36.22 36.90 0.0M
2023-07-28 36.00 36.05 36.00 36.05 0.0M
2023-07-27 36.37 36.65 36.37 36.65 0.0M
2023-07-26 35.49 35.85 35.49 35.85 0.0M
2023-07-25 35.37 36.00 35.37 36.00 0.0M
2023-07-24 34.87 35.79 34.87 35.56 0.0M
2023-07-21 34.50 34.69 34.50 34.69 0.0M
2023-07-20 33.54 34.13 33.54 34.13 0.0M
2023-07-19 33.51 34.02 33.51 34.02 0.0M
2023-07-18 33.80 33.80 33.80 33.80 0.0M
2023-07-17 32.54 32.54 32.16 32.16 0.0M
2023-07-14 34.00 34.09 32.57 32.57 0.0M
2023-07-13 33.47 34.52 33.47 34.40 0.0M
2023-07-12 33.56 33.82 33.35 33.82 0.0M
2023-07-11 33.28 33.96 33.28 33.96 0.0M
2023-07-10 31.87 31.87 31.77 31.77 0.0M
2023-07-07 30.72 32.17 30.72 32.11 0.0M
2023-07-06 31.42 31.57 30.49 30.49 0.0M
2023-07-05 31.10 31.10 31.10 31.10 0.0M
2023-07-04 31.21 31.21 31.21 31.21 0.0M
2023-07-03 31.43 31.76 31.43 31.75 0.0M
2023-06-30 31.17 31.60 31.17 31.60 0.0M
2023-06-29 30.86 30.86 30.86 30.86 0.0M
2023-06-27 30.22 30.32 29.75 29.75 0.0M
2023-06-26 29.66 30.11 29.66 30.11 0.0M
2023-06-23 29.99 30.15 29.94 29.94 0.0M
2023-06-22 30.20 30.20 30.17 30.17 0.0M
2023-06-21 31.60 31.60 31.60 31.60 0.0M
2023-06-20 30.39 30.39 30.39 30.39 0.0M
2023-06-16 31.51 31.52 31.27 31.27 0.0M
2023-06-15 31.30 31.68 31.30 31.68 0.0M
2023-06-13 30.62 31.26 30.62 31.26 0.0M
2023-06-12 30.48 30.57 30.48 30.57 0.0M
2023-06-09 31.68 31.68 31.68 31.68 0.0M
2023-06-08 32.02 32.02 31.79 31.79 0.0M
2023-06-07 31.33 31.91 31.25 31.91 0.0M
2023-06-06 30.60 31.07 30.60 30.79 0.0M
2023-06-05 32.06 32.34 32.01 32.34 0.0M
2023-06-02 30.42 31.78 30.42 31.37 0.0M
2023-06-01 30.01 30.01 29.74 29.74 0.0M
2023-05-31 28.91 29.60 28.91 29.60 0.0M
2023-05-30 31.04 31.04 30.50 30.50 0.0M
2023-05-26 31.20 31.20 30.94 31.08 0.0M
2023-05-25 31.76 31.76 31.19 31.19 0.0M
2023-05-24 31.75 31.88 31.75 31.88 0.0M
2023-05-23 32.14 32.14 31.89 31.89 0.0M
2023-05-22 30.78 31.52 30.78 31.52 0.0M
2023-05-19 30.78 30.78 30.62 30.62 0.0M
2023-05-18 29.88 30.12 29.88 29.93 0.0M
2023-05-17 29.22 30.41 29.05 30.41 0.0M
2023-05-16 30.19 30.19 29.32 29.32 0.0M
2023-05-15 30.44 30.59 30.44 30.59 0.0M
2023-05-12 29.98 29.98 29.98 29.98 0.0M
2023-05-11 29.98 29.98 29.98 29.98 0.0M
2023-05-10 29.90 29.90 29.90 29.90 0.0M
2023-05-09 29.83 30.10 29.83 30.10 0.0M
2023-05-08 30.35 30.89 30.35 30.46 0.0M
2023-05-05 29.72 30.65 29.72 30.65 0.0M
2023-05-04 31.64 31.65 31.64 31.65 0.0M
2023-05-03 30.61 31.25 30.61 31.25 0.0M
2023-05-02 33.66 33.69 31.11 31.11 0.0M
2023-04-28 32.68 33.51 32.68 33.51 0.0M
2023-04-27 32.00 32.28 32.00 32.25 0.0M
2023-04-26 32.26 32.26 32.26 32.26 0.0M
2023-04-25 34.18 34.18 33.03 33.03 0.0M
2023-04-24 33.70 34.16 33.70 34.16 0.0M
2023-04-21 34.21 34.21 33.76 33.80 0.0M
2023-04-20 34.10 34.10 34.10 34.10 0.0M
2023-04-19 35.14 35.62 35.09 35.62 0.0M
2023-04-18 36.11 36.11 35.62 35.98 0.0M
2023-04-17 37.27 37.30 36.79 36.79 0.0M
2023-04-14 36.44 36.44 36.42 36.42 0.0M
2023-04-13 36.37 36.74 36.37 36.73 0.0M
2023-04-12 36.50 36.50 36.15 36.24 0.0M
2023-04-11 35.81 36.79 35.81 36.79 0.0M
2023-04-06 34.76 35.10 34.76 34.89 0.0M
2023-04-05 34.35 34.62 34.35 34.62 0.0M
2023-04-04 36.25 36.59 34.58 34.58 0.0M
2023-04-03 34.32 35.90 34.32 35.90 0.0M
2023-03-31 32.59 32.98 32.23 32.98 0.0M
2023-03-30 33.03 33.03 32.96 32.96 0.0M
2023-03-29 33.58 33.61 33.15 33.15 0.0M
2023-03-28 33.03 33.37 32.75 33.37 0.0M
2023-03-27 32.17 33.04 32.07 33.04 0.0M
2023-03-24 30.49 31.01 30.46 31.01 0.0M
2023-03-23 32.05 32.05 31.22 31.22 0.0M
2023-03-22 32.28 32.58 32.21 32.21 0.0M
2023-03-21 30.83 31.32 30.20 31.31 0.0M
2023-03-20 28.94 30.83 28.94 30.83 0.0M
2023-03-17 31.30 31.50 29.61 29.68 0.0M
2023-03-16 30.34 30.91 29.40 30.73 0.0M
2023-03-15 32.94 32.94 30.00 30.61 0.0M
2023-03-14 32.05 33.05 31.50 31.50 0.0M
2023-03-13 33.72 33.80 31.85 32.44 0.0M
2023-03-10 34.45 34.95 33.80 33.80 0.0M
2023-03-09 36.40 36.92 35.78 35.78 0.0M
2023-03-08 36.87 36.87 36.44 36.44 0.0M
2023-03-07 37.78 37.83 37.28 37.28 0.0M
2023-03-06 38.09 38.09 37.49 37.81 0.0M
2023-03-03 37.72 38.19 37.72 38.09 0.0M
2023-03-02 37.80 37.93 37.65 37.93 0.0M
2023-03-01 36.41 37.38 35.58 37.11 0.0M
2023-02-28 37.42 37.68 37.37 37.68 0.0M
2023-02-27 36.80 36.80 36.75 36.75 0.0M
2023-02-24 36.99 36.99 36.89 36.89 0.0M
2023-02-23 36.32 37.73 36.22 36.22 0.0M
2023-02-22 35.60 35.60 35.60 35.60 0.0M
2023-02-21 35.85 35.85 35.50 35.50 0.0M
2023-02-20 35.98 36.13 35.68 36.13 0.0M
2023-02-17 37.32 37.32 35.83 35.93 0.0M
2023-02-16 38.51 38.68 38.01 38.03 0.0M
2023-02-15 39.19 39.19 38.18 38.58 0.0M
2023-02-14 39.11 40.00 39.11 39.60 0.0M
2023-02-13 40.00 40.00 40.00 40.00 0.0M
2023-02-10 38.84 40.85 38.84 40.85 0.0M
2023-02-09 38.88 38.88 38.50 38.50 0.0M
2023-02-08 40.80 41.00 39.36 39.50 0.0M
2023-02-07 39.00 40.30 39.00 40.30 0.0M
2023-02-06 39.29 39.77 38.73 39.08 0.0M
2023-02-03 38.99 39.92 38.50 39.02 0.0M
2023-02-02 39.41 39.45 38.32 38.32 0.0M
2023-02-01 41.10 41.10 38.36 39.50 0.0M
2023-01-31 40.39 40.39 40.32 40.32 0.0M
2023-01-30 41.64 41.72 40.88 40.88 0.0M
2023-01-27 41.81 42.40 41.81 42.40 0.0M
2023-01-25 40.61 40.64 39.27 40.41 0.0M
2023-01-23 41.95 41.96 41.95 41.96 0.0M
2023-01-20 41.39 41.90 41.39 41.90 0.0M
2023-01-19 40.10 40.43 40.10 40.43 0.0M
2023-01-18 42.40 42.40 41.13 41.17 0.0M
2023-01-17 42.16 42.28 41.51 41.51 0.0M
2023-01-16 41.54 41.54 41.29 41.30 0.0M
2023-01-13 41.68 41.68 41.68 41.68 0.0M
2023-01-12 40.70 42.00 40.70 41.64 0.0M
2023-01-11 40.66 40.66 40.20 40.20 0.0M
2023-01-10 39.67 40.11 39.67 40.11 0.0M
2023-01-09 40.35 41.08 40.35 40.82 0.0M
2023-01-05 40.00 40.42 39.50 40.14 0.0M
2023-01-04 40.69 40.69 40.04 40.10 0.0M
2023-01-03 44.44 45.25 40.87 40.87 0.0M
2023-01-02 44.23 44.70 44.23 44.27 0.0M