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
2024-12-30 21.34 21.34 21.12 21.12 0.0M
2024-12-27 21.07 21.28 21.01 21.11 0.0M
2024-12-23 20.07 20.75 20.07 20.75 0.0M
2024-12-20 19.89 20.11 19.62 19.98 0.0M
2024-12-19 20.03 20.31 19.71 19.71 0.0M
2024-12-18 19.95 20.33 19.95 20.33 0.0M
2024-12-17 20.91 20.91 19.68 19.74 0.0M
2024-12-16 21.76 21.76 20.92 20.92 0.0M
2024-12-13 21.84 21.95 21.84 21.95 0.0M
2024-12-12 21.40 21.47 21.34 21.47 0.0M
2024-12-11 21.21 21.21 21.06 21.16 0.0M
2024-12-10 21.01 21.40 21.01 21.33 0.0M
2024-12-09 20.36 21.42 20.36 21.42 0.0M
2024-12-06 20.59 20.77 19.94 20.18 0.0M
2024-12-05 21.04 21.20 20.77 20.77 0.0M
2024-12-04 21.54 21.54 20.98 20.98 0.0M
2024-12-03 21.27 21.45 21.27 21.41 0.0M
2024-12-02 21.81 21.81 21.00 21.06 0.0M
2024-11-29 21.33 21.33 21.33 21.33 0.0M
2024-11-28 21.22 21.55 21.22 21.43 0.0M
2024-11-27 21.53 21.53 21.26 21.26 0.0M
2024-11-26 21.78 21.89 21.25 21.46 0.0M
2024-11-25 21.76 22.02 21.52 21.52 0.0M
2024-11-22 21.60 22.00 21.48 21.82 0.0M
2024-11-21 21.39 21.40 21.39 21.40 0.0M
2024-11-20 20.72 20.96 20.72 20.96 0.0M
2024-11-19 21.21 21.21 20.73 20.73 0.0M
2024-11-18 21.23 21.46 21.10 21.45 0.0M
2024-11-15 21.23 21.23 21.23 21.23 0.0M
2024-11-14 20.99 21.29 20.99 21.00 0.0M
2024-11-13 20.78 20.96 20.31 20.96 0.0M
2024-11-12 20.80 21.14 20.79 20.79 0.0M
2024-11-11 19.80 20.90 19.80 20.88 0.0M
2024-11-08 20.58 20.58 19.76 19.81 0.0M
2024-11-07 22.74 22.74 20.40 20.46 0.0M
2024-11-06 22.08 23.15 22.08 23.11 0.0M
2024-11-05 21.79 21.79 21.46 21.46 0.0M
2024-11-04 21.65 21.85 21.53 21.85 0.0M
2024-11-01 21.87 22.04 21.24 21.24 0.0M
2024-10-31 21.49 21.89 21.49 21.89 0.0M
2024-10-30 21.45 22.04 21.45 22.04 0.0M
2024-10-29 22.00 22.00 21.43 21.51 0.0M
2024-10-28 22.63 22.63 21.94 22.05 0.0M
2024-10-25 22.69 22.99 22.66 22.99 0.0M
2024-10-24 23.01 23.01 22.68 22.74 0.0M
2024-10-23 23.40 23.40 22.55 22.55 0.0M
2024-10-22 23.43 23.43 23.43 23.43 0.0M
2024-10-21 23.20 23.51 23.20 23.28 0.0M
2024-10-18 23.30 23.30 22.86 23.14 0.0M
2024-10-17 23.05 23.05 22.86 22.86 0.0M
2024-10-16 23.14 23.23 22.83 22.88 0.0M
2024-10-15 23.81 23.81 23.09 23.16 0.0M
2024-10-14 24.41 24.54 24.38 24.54 0.0M
2024-10-11 24.36 24.70 24.28 24.70 0.0M
2024-10-10 24.11 24.62 24.11 24.62 0.0M
2024-10-09 23.63 24.10 23.63 24.10 0.0M
2024-10-08 24.02 24.31 23.38 23.42 0.0M
2024-10-07 24.58 24.96 24.58 24.58 0.0M
2024-10-04 24.29 24.74 24.23 24.74 0.0M
2024-10-03 23.58 24.05 23.58 24.05 0.0M
2024-10-02 23.76 24.07 23.17 23.24 0.0M
2024-10-01 21.84 23.33 21.74 23.01 0.0M
2024-09-30 22.10 22.14 22.01 22.13 0.0M
2024-09-27 21.00 21.57 20.71 21.51 0.0M
2024-09-26 21.83 21.95 20.81 20.81 0.0M
2024-09-25 22.84 22.84 22.50 22.52 0.0M
2024-09-24 23.23 23.23 23.05 23.05 0.0M
2024-09-23 22.84 23.23 22.78 22.78 0.0M
2024-09-20 22.84 22.87 22.33 22.33 0.0M
2024-09-19 23.09 23.09 22.67 22.95 0.0M
2024-09-18 22.51 22.80 22.43 22.64 0.1M
2024-09-17 22.10 22.71 21.96 22.71 0.0M
2024-09-16 21.73 21.95 21.52 21.68 0.0M
2024-09-13 21.49 21.77 21.45 21.45 0.0M
2024-09-12 21.83 21.83 21.45 21.45 0.0M
2024-09-11 21.75 21.75 21.22 21.61 0.0M
2024-09-10 22.59 22.81 21.34 21.45 0.0M
2024-09-09 22.63 22.93 22.51 22.51 0.0M
2024-09-06 23.47 23.55 22.76 22.76 0.0M
2024-09-05 23.69 23.75 23.29 23.38 0.0M
2024-09-04 24.07 24.20 23.82 23.82 0.0M
2024-09-03 25.96 25.96 24.34 24.34 0.0M
2024-09-02 25.84 25.84 25.84 25.84 0.0M
2024-08-30 25.97 25.97 25.97 25.97 0.0M
2024-08-28 25.28 25.28 25.28 25.28 0.0M
2024-08-23 25.49 25.49 25.38 25.40 0.0M
2024-08-22 25.45 25.45 25.45 25.45 0.0M
2024-08-21 25.32 25.32 25.30 25.30 0.0M
2024-08-20 26.06 26.06 25.56 25.56 0.0M
2024-08-19 26.25 26.57 26.25 26.57 0.0M
2024-08-16 26.38 26.47 26.37 26.47 0.0M
2024-08-15 26.55 26.84 26.55 26.84 0.0M
2024-08-13 26.33 26.42 26.33 26.42 0.0M
2024-08-12 25.87 25.87 25.87 25.87 0.0M
2024-08-08 24.51 24.51 24.51 24.51 0.0M
2024-08-07 25.02 25.60 24.80 25.49 0.0M
2024-08-06 25.66 25.66 25.56 25.56 0.0M
2024-08-05 25.60 25.73 24.54 25.26 0.0M
2024-08-02 28.89 28.89 26.36 26.36 0.0M
2024-08-01 29.41 29.92 28.58 28.58 0.0M
2024-07-31 29.21 29.21 28.95 29.09 0.0M
2024-07-30 28.57 28.57 28.57 28.57 0.0M
2024-07-29 29.08 29.08 28.11 28.11 0.0M
2024-07-26 28.67 28.67 28.67 28.67 0.0M
2024-07-25 27.72 27.72 27.51 27.51 0.0M
2024-07-24 28.44 28.55 27.91 27.91 0.0M
2024-07-23 28.62 28.94 28.60 28.61 0.0M
2024-07-22 28.84 28.84 28.73 28.73 0.0M
2024-07-19 29.66 29.66 29.10 29.26 0.0M
2024-07-18 29.71 30.05 29.31 30.05 0.0M
2024-07-17 29.24 29.63 28.93 29.14 0.0M
2024-07-16 28.67 29.07 28.67 29.04 0.0M
2024-07-15 28.64 29.02 28.64 29.02 0.0M
2024-07-12 27.56 27.56 27.15 27.15 0.0M
2024-07-11 26.60 27.00 26.60 27.00 0.0M
2024-07-10 26.72 26.72 26.72 26.72 0.0M
2024-07-09 26.39 26.47 26.39 26.47 0.0M
2024-07-08 26.41 26.41 26.41 26.41 0.0M
2024-07-05 27.06 27.17 27.06 27.12 0.0M
2024-07-04 27.17 27.17 27.17 27.17 0.0M
2024-07-03 27.50 27.54 27.50 27.53 0.0M
2024-07-02 27.50 27.50 27.50 27.50 0.0M
2024-07-01 27.66 27.80 27.55 27.55 0.0M
2024-06-28 27.25 27.29 27.09 27.29 0.0M
2024-06-26 27.10 27.10 27.00 27.00 0.0M
2024-06-25 27.47 27.47 27.47 27.47 0.0M
2024-06-24 26.18 27.23 26.18 27.23 0.0M
2024-06-20 26.25 26.42 26.01 26.42 0.0M
2024-06-19 25.94 25.94 25.94 25.94 0.0M
2024-06-18 26.53 26.53 26.46 26.46 0.0M
2024-06-17 25.91 25.95 25.64 25.95 0.0M
2024-06-14 26.61 26.61 25.75 25.78 0.0M
2024-06-13 27.00 27.00 26.45 26.45 0.0M
2024-06-12 27.93 27.93 27.93 27.93 0.0M
2024-06-11 27.52 27.52 27.52 27.52 0.0M
2024-06-10 26.77 27.57 26.77 27.55 0.0M
2024-06-07 26.70 26.95 26.65 26.82 0.0M
2024-06-06 26.87 26.92 26.62 26.84 0.0M
2024-06-05 26.73 26.83 26.62 26.62 0.0M
2024-06-04 26.60 26.61 26.60 26.61 0.0M
2024-06-03 27.99 28.06 27.00 27.00 0.0M
2024-05-31 27.94 27.94 27.94 27.94 0.0M
2024-05-30 26.80 27.44 26.80 27.44 0.0M
2024-05-29 27.69 27.69 26.84 26.84 0.0M
2024-05-28 27.34 27.63 27.34 27.63 0.0M
2024-05-27 27.29 27.35 27.29 27.35 0.0M
2024-05-24 27.29 27.30 27.23 27.27 0.0M
2024-05-23 27.89 28.05 27.32 27.44 0.0M
2024-05-22 28.09 28.09 28.09 28.09 0.0M
2024-05-20 28.37 28.55 28.37 28.55 0.0M
2024-05-16 27.92 28.03 27.89 27.89 0.0M
2024-05-15 27.42 27.42 27.42 27.42 0.0M
2024-05-14 27.88 27.88 27.73 27.73 0.0M
2024-05-13 28.02 28.02 28.02 28.02 0.0M
2024-05-10 28.90 28.90 28.27 28.27 0.0M
2024-05-09 28.50 28.50 28.50 28.50 0.0M
2024-05-08 28.13 28.22 28.13 28.21 0.0M
2024-05-07 27.97 28.31 27.97 28.13 0.0M
2024-05-06 27.16 28.02 27.16 28.02 0.0M
2024-05-03 27.16 27.45 26.98 27.00 0.0M
2024-05-02 28.04 28.30 27.01 27.01 0.0M
2024-04-30 30.40 30.40 29.73 29.73 0.0M
2024-04-29 30.15 30.53 30.15 30.34 0.0M
2024-04-26 30.36 30.36 29.96 30.22 0.0M
2024-04-25 29.84 30.04 29.84 30.04 0.0M
2024-04-24 30.28 30.28 29.81 29.81 0.0M
2024-04-23 30.34 30.34 30.34 30.34 0.0M
2024-04-22 30.28 30.28 30.21 30.21 0.0M
2024-04-19 30.42 30.78 30.42 30.78 0.0M
2024-04-18 30.50 30.57 30.34 30.34 0.0M
2024-04-17 30.43 30.43 30.22 30.22 0.0M
2024-04-16 31.19 31.19 30.70 30.70 0.0M
2024-04-15 31.38 31.50 31.30 31.30 0.0M
2024-04-12 33.00 33.00 31.96 31.96 0.0M
2024-04-11 32.69 32.69 31.96 32.03 0.0M
2024-04-09 32.52 32.77 32.19 32.19 0.0M
2024-04-08 32.39 32.57 32.33 32.57 0.0M
2024-04-05 32.83 33.10 32.66 33.00 0.0M
2024-04-04 32.38 32.57 32.32 32.53 0.0M
2024-04-03 33.02 33.09 32.49 32.49 0.0M
2024-04-02 32.76 33.49 32.40 32.40 0.0M
2024-03-28 30.94 32.05 30.94 32.05 0.0M
2024-03-27 30.80 31.21 30.80 31.21 0.0M
2024-03-26 32.09 32.09 30.52 30.62 0.0M
2024-03-25 31.29 32.00 31.29 31.90 0.0M
2024-03-22 30.95 31.38 30.75 31.04 0.0M
2024-03-21 30.96 30.96 30.50 30.92 0.0M
2024-03-20 30.29 30.64 30.29 30.64 0.0M
2024-03-19 29.98 30.60 29.91 30.60 0.0M
2024-03-18 29.67 30.15 29.67 29.97 0.0M
2024-03-15 30.00 30.07 30.00 30.07 0.0M
2024-03-14 29.70 30.02 29.70 30.02 0.0M
2024-03-13 28.92 29.90 28.92 29.90 0.0M
2024-03-12 28.58 28.58 28.58 28.58 0.0M
2024-03-11 27.96 28.59 27.96 28.59 0.0M
2024-03-08 28.05 28.15 27.86 28.15 0.0M
2024-03-07 28.06 28.06 28.05 28.05 0.0M
2024-03-06 28.30 28.30 28.30 28.30 0.0M
2024-03-05 27.73 27.84 27.73 27.84 0.0M
2024-03-04 28.03 28.08 28.03 28.08 0.0M
2024-03-01 27.48 28.18 27.48 28.18 0.0M
2024-02-29 27.53 27.77 27.50 27.54 0.0M
2024-02-28 27.69 27.78 27.60 27.69 0.0M
2024-02-27 27.30 27.30 27.30 27.30 0.0M
2024-02-26 27.43 27.43 27.34 27.34 0.0M
2024-02-23 27.81 28.08 27.50 28.07 0.0M
2024-02-22 28.25 28.53 27.95 27.95 0.0M
2024-02-21 29.14 29.25 29.13 29.25 0.0M
2024-02-20 29.05 29.05 28.73 28.74 0.0M
2024-02-19 29.28 29.51 29.14 29.14 0.0M
2024-02-16 28.95 29.31 28.95 29.31 0.0M
2024-02-15 27.64 29.16 27.47 29.16 0.0M
2024-02-14 27.69 27.75 27.64 27.72 0.0M
2024-02-13 28.15 28.15 27.57 27.57 0.0M
2024-02-12 28.50 28.50 28.50 28.50 0.0M
2024-02-09 28.28 28.28 27.92 27.92 0.0M
2024-02-08 28.26 28.26 28.21 28.21 0.0M
2024-02-07 28.54 28.54 28.10 28.10 0.0M
2024-02-06 28.41 28.41 28.41 28.41 0.0M
2024-02-05 27.60 27.82 27.60 27.74 0.0M
2024-02-02 28.51 28.51 28.01 28.14 0.0M
2024-02-01 29.34 29.34 28.37 28.37 0.0M
2024-01-31 29.68 29.68 29.54 29.54 0.0M
2024-01-30 29.05 29.84 28.95 29.84 0.0M
2024-01-29 29.46 29.46 29.15 29.21 0.0M
2024-01-26 29.60 29.60 29.31 29.55 0.0M
2024-01-25 28.98 29.51 28.87 29.47 0.0M
2024-01-24 28.46 28.83 28.28 28.83 0.0M
2024-01-23 28.42 28.42 28.42 28.42 0.0M
2024-01-22 27.72 28.25 27.48 28.25 0.0M
2024-01-19 27.96 28.06 27.53 27.53 0.0M
2024-01-18 28.18 28.22 27.98 28.22 0.0M
2024-01-17 28.63 28.70 28.38 28.43 0.0M
2024-01-16 29.72 29.72 28.72 28.72 0.0M
2024-01-15 29.78 29.78 29.78 29.78 0.0M
2024-01-12 30.12 30.46 29.64 29.64 0.0M
2024-01-11 29.96 29.96 29.53 29.53 0.0M
2024-01-10 30.07 30.20 29.53 29.70 0.0M
2024-01-09 30.45 30.45 30.33 30.39 0.0M
2024-01-08 30.94 31.01 30.38 30.39 0.0M
2024-01-05 31.57 31.57 30.90 30.90 0.0M
2024-01-04 33.16 33.16 30.99 31.30 0.0M
2024-01-03 33.22 33.23 33.22 33.23 0.0M
2024-01-02 33.18 33.29 33.18 33.29 0.0M