Skip to main content
ANZ Group Holdings Limited (FRA:X5Z1)
Germany flag Germany · Delayed Price · Currency is EUR
21.89
-0.61 (-2.71%)
Last updated: Mar 9, 2026, 3:25 PM CET

ANZ Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.5622.5822.5022.5022.50-1.34%-
Mar 5, 202623.1423.1422.8022.8022.80-0.33%710
Mar 4, 202622.8523.1922.8522.8822.88-3.42%153
Mar 3, 202623.8323.8323.6923.6923.690.59%-
Mar 2, 202623.4323.5523.4323.5523.55-1.61%-
Feb 27, 202623.9923.9923.9323.9323.930.06%-
Feb 26, 202623.9623.9623.9223.9223.920.76%-
Feb 25, 202623.7323.7423.7223.7423.741.13%-
Feb 24, 202623.5823.5923.4723.4723.47-0.21%-
Feb 23, 202623.5223.5223.5223.5223.52-2.35%-
Feb 20, 202624.1124.1324.0924.0924.090.80%700
Feb 19, 202623.9123.9123.8823.9023.903.06%-
Feb 18, 202623.3423.3623.1923.1923.19-0.73%-
Feb 17, 202623.3723.3823.3623.3623.36-0.15%-
Feb 16, 202623.5223.5423.2523.3923.39-2.54%-
Feb 13, 202624.0024.0024.0024.0024.000.21%-
Feb 12, 202623.9823.9823.9323.9523.957.96%-
Feb 11, 202622.0522.1922.0522.1922.192.38%-
Feb 10, 202621.6521.6721.6521.6721.67-0.09%-
Feb 6, 202621.6122.0121.6121.6921.69-1.43%200
Feb 5, 202622.0622.0722.0122.0122.010.39%-
Feb 4, 202621.9221.9221.9121.9221.920.74%-
Feb 3, 202621.8521.8521.7621.7621.761.45%-
Feb 2, 202621.3521.4521.3521.4521.450.07%-
Jan 30, 202621.3821.4421.3621.4421.441.52%-
Jan 28, 202621.0821.1221.0821.1221.12-0.47%30
Jan 27, 202621.2321.2321.2221.2221.221.14%-
Jan 26, 202620.9820.9820.9820.9820.980.07%-
Jan 23, 202620.9320.9620.9320.9620.961.13%-
Jan 21, 202620.6920.7320.6920.7320.73-1.33%-
Jan 20, 202621.1321.1321.0121.0121.01-1.64%-
Jan 19, 202621.3621.3621.3621.3621.36-0.40%-
Jan 16, 202621.4821.4921.4421.4421.440.63%-
Jan 15, 202621.2621.3121.2521.3121.313.12%-
Jan 14, 202620.7320.7320.6620.6620.66-0.60%-
Jan 13, 202620.8120.8120.7920.7920.791.32%-
Jan 12, 202620.7421.0020.5220.5220.521.63%3,683
Jan 9, 202620.1820.1920.1720.1920.19-0.86%-
Jan 8, 202620.3620.3820.3620.3620.360.20%-
Jan 7, 202620.3320.3420.3220.3220.32-2.52%-
Jan 6, 202620.3420.8520.3220.8520.850.72%100
Jan 5, 202621.0021.0020.7020.7020.700.95%150
Jan 2, 202620.4720.5020.4720.5020.501.43%-
Dec 22, 202520.2220.2220.2120.2120.211.05%-
Dec 19, 202520.0220.0220.0020.0020.00-0.15%-
Dec 18, 202520.1620.1720.0320.0320.03-0.87%-
Dec 17, 202520.2420.2420.2120.2120.21-0.12%-
Dec 16, 202520.2420.2520.2320.2320.23-0.42%-
Dec 15, 202520.3420.3420.3220.3220.320.64%-
Dec 12, 202520.1820.2120.1820.1920.191.32%-
Dec 11, 202519.9319.9319.9219.9219.92-0.07%-
Dec 10, 202519.9519.9519.9419.9419.940.14%-
Dec 9, 202519.8819.9119.8719.9119.910.64%-
Dec 8, 202519.7819.7819.7819.7819.78-0.97%-
Dec 5, 202519.9119.9819.9119.9819.980.76%-
Dec 4, 202519.8319.8419.8119.8319.832.25%-
Dec 3, 202519.4219.4319.3919.3919.391.04%-
Dec 2, 202519.1819.1919.1719.1919.190.62%-
Dec 1, 202519.1019.1019.0719.0719.07-1.52%-
Nov 28, 202519.3219.3719.3219.3719.37-1.14%-
Nov 27, 202519.6119.6119.5919.5919.590.45%-
Nov 26, 202519.4919.5019.4819.5019.501.05%-
Nov 25, 202519.3719.3719.3019.3019.30-1.12%-
Nov 24, 202519.5319.5319.5219.5219.520.43%-
Nov 21, 202519.3719.4319.3719.4319.43-2.07%-
Nov 20, 202519.8119.8419.8119.8419.842.82%47
Nov 19, 202519.5619.5619.3019.3019.30-4.64%-
Nov 18, 202519.8420.2419.8420.2420.240.32%30
Nov 17, 202520.2320.2320.1820.1820.180.72%-
Nov 14, 202520.0520.0620.0320.0320.03-2.96%-
Nov 13, 202520.7420.7420.6420.6420.64-5.34%-
Nov 12, 202521.7721.8121.7621.8121.341.42%-
Nov 11, 202521.2521.5021.2521.5021.045.24%272
Nov 7, 202520.5020.5020.4320.4319.99-1.38%-
Nov 6, 202520.8020.8020.7220.7220.270.49%-
Nov 5, 202520.6120.6220.6120.6220.17-0.24%-
Nov 4, 202520.6720.6720.6720.6720.22-0.93%-
Nov 3, 202520.8520.9120.8520.8620.411.07%-
Oct 31, 202520.5620.6420.5620.6420.20-0.22%-
Oct 30, 202520.7020.7220.6920.6920.24-0.53%-
Oct 29, 202520.8420.8420.8020.8020.35-0.07%-
Oct 28, 202520.7520.8120.7320.8120.361.02%-
Oct 27, 202520.5520.6020.5520.6020.161.10%10
Oct 24, 202520.4120.4120.3820.3819.94-1.24%400
Oct 23, 202520.6220.6420.6220.6320.19-0.12%-
Oct 22, 202520.6820.6820.6620.6620.210.36%-
Oct 21, 202520.5320.5820.5320.5820.142.59%1,001
Oct 17, 202519.9620.0619.8520.0619.63-1.04%-
Oct 16, 202520.1020.3120.1020.2719.831.51%100
Oct 14, 202519.9719.9719.9719.9719.54-0.48%-
Oct 13, 202520.0320.0720.0320.0719.632.29%-
Oct 10, 202519.6319.6319.6219.6219.190.41%-
Oct 9, 202519.4719.5419.4619.5419.121.58%-
Oct 8, 202519.1919.2319.1919.2318.820.21%-
Oct 7, 202519.1719.1919.1619.1918.780.65%-
Oct 6, 202519.0519.1019.0519.0718.660.09%-
Oct 3, 202519.0719.0819.0519.0518.640.49%-
Oct 2, 202519.0019.0018.9618.9618.552.51%-
Oct 1, 202518.4618.4918.4618.4918.10-0.39%-
Sep 30, 202518.5118.5718.5018.5718.170.32%-