Artisan Partners Asset Management Inc. (FRA:AP0)
Germany
· Delayed Price · Currency is EUR 36.40
0.00 (0.00%)
At close: Dec 5, 2025
FRA:AP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Dec 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Dec 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Dec 2, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Dec 1, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Nov 28, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Nov 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Nov 25, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Nov 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | - |
| Nov 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Nov 20, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Nov 19, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Nov 18, 2025 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | -2.75% | 17 |
| Nov 17, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Nov 14, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -4.71% | - |
| Nov 13, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.44 | -2.05% | - |
| Nov 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.23 | - | - |
| Nov 11, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.23 | 0.52% | - |
| Nov 10, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.03 | 0.52% | - |
| Nov 7, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.84 | -0.52% | - |
| Nov 6, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.03 | 2.11% | - |
| Nov 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.25 | 1.06% | - |
| Nov 4, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.86 | -0.53% | - |
| Nov 3, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.05 | 1.07% | - |
| Oct 31, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.66 | - | - |
| Oct 30, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.66 | -1.06% | - |
| Oct 29, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.05 | -1.56% | - |
| Oct 28, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.64 | 1.05% | 300 |
| Oct 27, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 37.25 | 1.60% | - |
| Oct 24, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.66 | - | - |
| Oct 23, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.66 | -0.53% | - |
| Oct 22, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.86 | 0.53% | - |
| Oct 21, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.66 | 1.08% | - |
| Oct 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.27 | - | - |
| Oct 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.27 | -2.12% | - |
| Oct 16, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.05 | - | - |
| Oct 15, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.05 | 1.61% | - |
| Oct 14, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.46 | 1.09% | - |
| Oct 13, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.07 | -2.13% | - |
| Oct 10, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.86 | - | - |
| Oct 9, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.86 | - | - |
| Oct 8, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 36.86 | 1.08% | 84 |
| Oct 7, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.46 | -1.06% | - |
| Oct 6, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 36.86 | 2.17% | 60 |
| Oct 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.07 | 1.66% | - |
| Oct 2, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 35.48 | -1.63% | - |
| Oct 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.07 | -1.08% | - |
| Sep 30, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.46 | -0.53% | - |
| Sep 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.66 | -0.53% | - |
| Sep 26, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 36.86 | - | - |
| Sep 25, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.86 | -1.05% | - |
| Sep 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.25 | -1.04% | - |
| Sep 23, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.64 | -1.03% | - |
| Sep 22, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.03 | - | - |
| Sep 19, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.03 | 1.57% | - |
| Sep 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.44 | 1.06% | - |
| Sep 17, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.05 | 0.53% | - |
| Sep 16, 2025 | 38.20 | 38.20 | 37.60 | 37.60 | 36.86 | -4.57% | - |
| Sep 15, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.62 | -1.99% | - |
| Sep 12, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.40 | 1.52% | - |
| Sep 11, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.82 | - | - |
| Sep 10, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.82 | - | - |
| Sep 9, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.82 | 0.51% | - |
| Sep 8, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.62 | -1.99% | - |
| Sep 5, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.40 | 2.03% | - |
| Sep 4, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.62 | -0.51% | - |
| Sep 3, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.82 | 1.02% | - |
| Sep 2, 2025 | 39.80 | 39.80 | 39.20 | 39.20 | 38.42 | -1.51% | - |
| Sep 1, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.01 | 0.51% | - |
| Aug 29, 2025 | 40.20 | 40.20 | 39.60 | 39.60 | 38.82 | -2.94% | - |
| Aug 28, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 39.99 | 0.99% | - |
| Aug 27, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.60 | 1.51% | - |
| Aug 26, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.01 | - | - |
| Aug 25, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.01 | 2.58% | - |
| Aug 22, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.03 | 0.52% | - |
| Aug 21, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.84 | -1.03% | - |
| Aug 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.23 | -1.02% | - |
| Aug 19, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.62 | -0.51% | - |
| Aug 18, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.82 | -2.46% | - |
| Aug 15, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 39.80 | -1.46% | - |
| Aug 14, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 39.77 | 1.48% | - |
| Aug 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 39.19 | 1.00% | - |
| Aug 12, 2025 | 40.00 | 40.20 | 40.00 | 40.20 | 38.81 | 2.03% | - |
| Aug 11, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.03 | 1.55% | - |
| Aug 8, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 37.45 | -2.02% | - |
| Aug 7, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.23 | -1.98% | - |
| Aug 6, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.00 | - | - |
| Aug 5, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.00 | 4.12% | - |
| Aug 4, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 37.45 | -1.52% | - |
| Aug 1, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.03 | 1.03% | - |
| Jul 31, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.65 | -0.51% | - |
| Jul 30, 2025 | 39.60 | 39.60 | 39.20 | 39.20 | 37.84 | -2.00% | - |
| Jul 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 38.61 | 1.01% | - |
| Jul 28, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.23 | - | - |
| Jul 25, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.23 | - | - |
| Jul 24, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.23 | 0.51% | - |
| Jul 23, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.03 | 2.07% | - |
| Jul 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.26 | -3.50% | - |
| Jul 21, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 38.61 | -2.44% | 835 |