aap Implantate AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.785	0.785	0.780	0.785	0.785	1,560
2023-12-08	0.855	0.855	0.815	0.815	0.815	2
2023-12-06	0.785	0.855	0.785	0.820	0.820	703
2023-12-04	0.790	0.820	0.790	0.820	0.820	90
2023-11-30	0.790	0.825	0.790	0.825	0.825	100
2023-11-28	0.790	0.825	0.790	0.825	0.825	17
2023-11-27	0.855	0.855	0.825	0.825	0.825	100
2023-11-24	0.830	0.830	0.825	0.825	0.825	333
2023-11-23	0.790	0.825	0.790	0.825	0.825	26
2023-11-22	0.830	0.840	0.825	0.825	0.825	750
2023-11-16	0.820	0.820	0.820	0.820	0.820	835
2023-11-15	0.820	0.840	0.820	0.840	0.840	65
2023-11-13	0.790	0.825	0.790	0.825	0.825	27
2023-11-10	0.820	0.820	0.805	0.805	0.805	50
2023-11-09	0.790	0.825	0.790	0.825	0.825	1
2023-11-02	0.845	0.850	0.830	0.830	0.830	2,272
2023-10-31	0.820	0.835	0.820	0.835	0.835	993
2023-10-25	0.845	0.845	0.825	0.825	0.825	878
2023-10-24	0.800	0.825	0.800	0.825	0.825	75
2023-10-11	0.800	0.820	0.790	0.820	0.820	162
2023-10-03	0.800	0.825	0.800	0.825	0.825	220
2023-10-02	0.810	0.825	0.810	0.825	0.825	100
2023-09-28	0.830	0.840	0.830	0.840	0.840	121
2023-09-27	0.810	0.845	0.810	0.845	0.845	4
2023-09-26	0.825	0.840	0.825	0.835	0.835	3,839
2023-09-25	0.825	0.840	0.825	0.830	0.830	835
2023-09-22	0.820	0.845	0.810	0.845	0.845	1,900
2023-09-21	0.885	0.885	0.850	0.850	0.850	262
2023-09-20	0.830	0.850	0.820	0.850	0.850	810
2023-09-19	0.830	0.830	0.825	0.825	0.825	100
2023-09-18	0.810	0.850	0.810	0.850	0.850	72
2023-09-15	0.810	0.885	0.810	0.850	0.850	2,810
2023-09-14	0.870	0.870	0.855	0.855	0.855	2,000
2023-09-12	0.950	0.950	0.860	0.910	0.910	6,179
2023-09-11	0.920	0.945	0.920	0.945	0.945	33
2023-09-07	0.930	0.955	0.930	0.955	0.955	500
2023-09-05	0.980	0.990	0.980	0.990	0.990	534
2023-09-01	0.920	0.940	0.920	0.940	0.940	1,500
2023-08-31	0.860	0.895	0.860	0.890	0.890	3,129
2023-08-30	0.900	0.900	0.830	0.830	0.830	4,000
2023-08-29	0.940	0.940	0.935	0.935	0.935	500
2023-08-28	0.940	0.985	0.940	0.985	0.985	5
2023-08-24	1.020	1.020	1.010	1.010	1.010	2,000
2023-08-23	1.040	1.070	1.040	1.070	1.070	2,000
2023-08-16	0.980	0.990	0.940	0.990	0.990	3,340
2023-08-15	0.980	0.980	0.980	0.980	0.980	1,349
2023-08-14	0.960	0.960	0.960	0.960	0.960	394
2023-08-11	0.880	0.920	0.880	0.920	0.920	50
2023-08-10	0.880	0.920	0.880	0.920	0.920	350
2023-08-08	0.980	0.980	0.920	0.920	0.920	4,562
2023-08-07	0.970	0.970	0.950	0.950	0.950	700
2023-08-03	0.940	0.940	0.940	0.940	0.940	300
2023-08-02	0.950	0.950	0.940	0.940	0.940	6
2023-07-31	0.910	0.925	0.910	0.925	0.925	1,716
2023-07-28	0.935	0.935	0.925	0.925	0.925	50
2023-07-25	0.905	0.935	0.905	0.920	0.920	7,718
2023-07-19	0.885	0.920	0.885	0.910	0.910	3,264
2023-07-14	0.965	0.965	0.820	0.860	0.860	5,260
2023-07-13	0.950	0.950	0.880	0.880	0.880	2,020
2023-07-10	1.010	1.010	0.985	0.985	0.985	2,370

← NewerPage 11 of 17 · 986 trading daysOlder →

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.