aap Implantate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,169 |
| 2024-05-09 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 1,400 |
| 2024-05-08 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 500 |
| 2024-05-07 | 1.350 | 1.350 | 1.300 | 1.310 | 1.310 | 3,565 |
| 2024-05-06 | 1.490 | 1.490 | 1.380 | 1.390 | 1.390 | 18,535 |
| 2024-05-03 | 1.540 | 1.540 | 1.380 | 1.410 | 1.410 | 72,370 |
| 2024-05-02 | 1.150 | 1.330 | 1.150 | 1.270 | 1.270 | 42,291 |
| 2024-04-30 | 1.000 | 1.160 | 0.995 | 1.160 | 1.160 | 15,473 |
| 2024-04-29 | 0.980 | 0.990 | 0.900 | 0.955 | 0.955 | 6,956 |
| 2024-04-26 | 0.930 | 0.960 | 0.920 | 0.920 | 0.920 | 985 |
| 2024-04-24 | 0.830 | 0.935 | 0.830 | 0.920 | 0.920 | 11,352 |
| 2024-04-23 | 0.785 | 0.815 | 0.785 | 0.815 | 0.815 | 17 |
| 2024-04-22 | 0.835 | 0.850 | 0.815 | 0.815 | 0.815 | 13,872 |
| 2024-04-19 | 0.795 | 0.800 | 0.795 | 0.800 | 0.800 | 5,090 |
| 2024-04-18 | 0.770 | 0.770 | 0.730 | 0.760 | 0.760 | 4,100 |
| 2024-04-17 | 0.800 | 0.800 | 0.785 | 0.785 | 0.785 | 38 |
| 2024-04-15 | 0.780 | 0.800 | 0.780 | 0.800 | 0.800 | 2,879 |
| 2024-04-11 | 0.775 | 0.775 | 0.720 | 0.750 | 0.750 | 2,709 |
| 2024-04-10 | 0.730 | 0.750 | 0.720 | 0.750 | 0.750 | 6,537 |
| 2024-04-08 | 0.755 | 0.775 | 0.730 | 0.775 | 0.775 | 2,229 |
| 2024-04-05 | 0.825 | 0.825 | 0.790 | 0.790 | 0.790 | 1,115 |
| 2024-04-02 | 0.810 | 0.810 | 0.780 | 0.780 | 0.780 | 20 |
| 2024-03-28 | 0.730 | 0.765 | 0.730 | 0.765 | 0.765 | 634 |
| 2024-03-27 | 0.735 | 0.765 | 0.735 | 0.765 | 0.765 | 1,135 |
| 2024-03-20 | 0.740 | 0.765 | 0.740 | 0.765 | 0.765 | 146 |
| 2024-03-19 | 0.745 | 0.785 | 0.745 | 0.785 | 0.785 | 569 |
| 2024-03-18 | 0.740 | 0.785 | 0.730 | 0.785 | 0.785 | 6,939 |
| 2024-03-13 | 0.730 | 0.765 | 0.730 | 0.765 | 0.765 | 7,402 |
| 2024-03-11 | 0.730 | 0.765 | 0.730 | 0.765 | 0.765 | 50 |
| 2024-03-07 | 0.745 | 0.785 | 0.745 | 0.785 | 0.785 | 1,916 |
| 2024-03-05 | 0.770 | 0.775 | 0.770 | 0.775 | 0.775 | 558 |
| 2024-03-01 | 0.790 | 0.810 | 0.760 | 0.810 | 0.810 | 421 |
| 2024-02-29 | 0.750 | 0.750 | 0.735 | 0.735 | 0.735 | 2,000 |
| 2024-02-27 | 0.725 | 0.735 | 0.725 | 0.735 | 0.735 | 6 |
| 2024-02-20 | 0.725 | 0.760 | 0.725 | 0.760 | 0.760 | 100 |
| 2024-02-16 | 0.800 | 0.800 | 0.765 | 0.765 | 0.765 | 4,500 |
| 2024-02-15 | 0.835 | 0.840 | 0.815 | 0.815 | 0.815 | 8,494 |
| 2024-02-12 | 0.730 | 0.760 | 0.730 | 0.760 | 0.760 | 32 |
| 2024-02-05 | 0.700 | 0.730 | 0.700 | 0.730 | 0.730 | 429 |
| 2024-02-02 | 0.760 | 0.760 | 0.750 | 0.750 | 0.750 | 4,238 |
| 2024-02-01 | 0.760 | 0.800 | 0.760 | 0.800 | 0.800 | 22 |
| 2024-01-31 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 1,300 |
| 2024-01-25 | 0.745 | 0.770 | 0.740 | 0.770 | 0.770 | 443 |
| 2024-01-22 | 0.720 | 0.780 | 0.720 | 0.770 | 0.770 | 703 |
| 2024-01-19 | 0.745 | 0.750 | 0.740 | 0.750 | 0.750 | 144 |
| 2024-01-18 | 0.740 | 0.770 | 0.740 | 0.770 | 0.770 | 50 |
| 2024-01-11 | 0.775 | 0.785 | 0.770 | 0.785 | 0.785 | 2,007 |
| 2024-01-10 | 0.810 | 0.810 | 0.770 | 0.810 | 0.810 | 4,097 |
| 2024-01-09 | 0.805 | 0.840 | 0.805 | 0.840 | 0.840 | 150 |
| 2024-01-08 | 0.805 | 0.840 | 0.805 | 0.840 | 0.840 | 42 |
| 2024-01-03 | 0.805 | 0.830 | 0.805 | 0.830 | 0.830 | 270 |
| 2024-01-02 | 0.800 | 0.830 | 0.800 | 0.830 | 0.830 | 15 |
| 2023-12-29 | 0.820 | 0.830 | 0.800 | 0.830 | 0.830 | 4,000 |
| 2023-12-28 | 0.760 | 0.815 | 0.760 | 0.795 | 0.795 | 4,000 |
| 2023-12-27 | 0.720 | 0.780 | 0.720 | 0.780 | 0.780 | 2,656 |
| 2023-12-22 | 0.750 | 0.775 | 0.750 | 0.775 | 0.775 | 5,675 |
| 2023-12-21 | 0.745 | 0.790 | 0.740 | 0.780 | 0.780 | 10,246 |
| 2023-12-20 | 0.770 | 0.800 | 0.750 | 0.790 | 0.790 | 5,891 |
| 2023-12-15 | 0.770 | 0.780 | 0.770 | 0.780 | 0.780 | 400 |
| 2023-12-13 | 0.785 | 0.785 | 0.780 | 0.785 | 0.785 | 1,560 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.