ANZ Group Holdings Limited (FRA:X5Z)
Germany
· Delayed Price · Currency is EUR 22.20
-0.40 (-1.77%)
Mar 6, 2026, 3:25 PM CET
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Mar 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Mar 3, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Mar 2, 2026 | 23.00 | 24.00 | 23.00 | 23.20 | 23.20 | -2.52% | 1 |
| Feb 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Feb 26, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Feb 25, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Feb 24, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - | - |
| Feb 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Feb 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Feb 19, 2026 | 23.60 | 24.40 | 23.60 | 23.60 | 23.60 | 3.51% | 14 |
| Feb 18, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Feb 17, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | - | - |
| Feb 16, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Feb 13, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - | - |
| Feb 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 7.34% | - |
| Feb 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Feb 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Feb 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Feb 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Feb 5, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - | - |
| Feb 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Feb 3, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Feb 2, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - | - |
| Jan 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jan 29, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 1.92% | - |
| Jan 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jan 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jan 26, 2026 | 20.80 | 21.60 | 20.80 | 20.80 | 20.80 | - | 9 |
| Jan 23, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Jan 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jan 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Jan 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jan 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jan 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jan 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Jan 14, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jan 13, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 2.94% | - |
| Jan 12, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 2.00% | - |
| Jan 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jan 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jan 6, 2026 | 20.00 | 20.40 | 19.90 | 20.40 | 20.40 | 0.99% | - |
| Jan 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jan 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Dec 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Dec 19, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Dec 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -5.29% | - |
| Dec 17, 2025 | 19.80 | 20.80 | 19.80 | 20.80 | 20.80 | 5.05% | 15 |
| Dec 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Dec 15, 2025 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Dec 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Dec 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Dec 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Dec 9, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Dec 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Dec 5, 2025 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 1.02% | - |
| Dec 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Dec 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Dec 2, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 2.15% | - |
| Dec 1, 2025 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Nov 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Nov 27, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | - | - |
| Nov 26, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Nov 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Nov 24, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 21, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | -1.55% | - |
| Nov 20, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Nov 19, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 18.54 | -2.06% | - |
| Nov 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 18.93 | -2.02% | - |
| Nov 17, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.32 | 0.51% | - |
| Nov 14, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.22 | -3.43% | - |
| Nov 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.91 | -4.67% | - |
| Nov 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.88 | 2.88% | - |
| Nov 11, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.30 | -0.95% | - |
| Nov 10, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 20.49 | 3.96% | - |
| Nov 7, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 19.71 | -1.94% | - |
| Nov 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.10 | 0.98% | - |
| Nov 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.91 | -0.97% | - |
| Nov 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.10 | -0.96% | - |
| Nov 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.30 | 0.97% | - |
| Oct 31, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.10 | -0.96% | - |
| Oct 30, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.30 | 0.97% | - |
| Oct 29, 2025 | 20.60 | 20.60 | 20.40 | 20.60 | 20.10 | - | - |
| Oct 28, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.10 | 0.98% | - |
| Oct 27, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 19.91 | 0.99% | - |
| Oct 24, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 19.71 | -0.98% | - |
| Oct 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.91 | - | - |
| Oct 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.91 | 0.99% | - |
| Oct 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.71 | 1.00% | - |
| Oct 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.52 | 1.52% | - |
| Oct 17, 2025 | 19.60 | 19.70 | 19.50 | 19.70 | 19.22 | -0.51% | - |
| Oct 16, 2025 | 19.90 | 20.00 | 19.80 | 19.80 | 19.32 | 0.51% | - |
| Oct 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.22 | 0.51% | - |
| Oct 14, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.13 | - | - |
| Oct 13, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.13 | 2.08% | - |
| Oct 10, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 18.73 | - | - |