ANZ Group Holdings Limited (FRA:X5Z)
Germany
· Delayed Price · Currency is EUR 22.00
+0.20 (0.92%)
Apr 29, 2026, 9:55 AM CET
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - | - |
| Apr 27, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - | - |
| Apr 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Apr 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Apr 22, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Apr 21, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | -0.88% | - |
| Apr 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Apr 17, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.88% | - |
| Apr 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Apr 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Apr 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Apr 13, 2026 | 23.00 | 24.00 | 23.00 | 23.20 | 23.20 | -0.85% | 2 |
| Apr 10, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 1.74% | - |
| Apr 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Apr 8, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | - | - |
| Apr 7, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | 5.56% | 30 |
| Apr 2, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | - |
| Apr 1, 2026 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | - | - |
| Mar 31, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | - |
| Mar 30, 2026 | 21.20 | 22.00 | 21.20 | 21.20 | 21.20 | -0.93% | 1 |
| Mar 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Mar 26, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | -0.91% | - |
| Mar 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Mar 24, 2026 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | -0.91% | - |
| Mar 23, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | - | - |
| Mar 20, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Mar 19, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Mar 18, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Mar 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Mar 16, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Mar 13, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | - |
| Mar 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -4.27% | - |
| Mar 11, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 3.54% | - |
| Mar 10, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 3.67% | - |
| Mar 9, 2026 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | -1.80% | - |
| Mar 6, 2026 | 22.20 | 23.00 | 22.20 | 22.20 | 22.20 | -1.77% | 1 |
| 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% | - |