aap Implantate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 1.010 | 1.010 | 0.955 | 0.990 | 0.990 | 2,505 |
| 2023-07-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 3 |
| 2023-06-30 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 29 |
| 2023-06-29 | 0.935 | 0.965 | 0.935 | 0.965 | 0.965 | 1 |
| 2023-06-28 | 0.990 | 0.990 | 0.930 | 0.965 | 0.965 | 2,020 |
| 2023-06-22 | 0.900 | 0.940 | 0.900 | 0.940 | 0.940 | 2,000 |
| 2023-06-21 | 0.855 | 0.875 | 0.850 | 0.875 | 0.875 | 6,180 |
| 2023-06-20 | 0.900 | 0.900 | 0.830 | 0.830 | 0.830 | 5,000 |
| 2023-06-19 | 0.960 | 0.970 | 0.935 | 0.935 | 0.935 | 1,000 |
| 2023-06-16 | 0.950 | 0.950 | 0.920 | 0.945 | 0.945 | 5,179 |
| 2023-06-15 | 0.975 | 1.030 | 0.925 | 0.945 | 0.945 | 6,658 |
| 2023-06-14 | 1.000 | 1.000 | 0.900 | 0.975 | 0.975 | 26,018 |
| 2023-06-13 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 625 |
| 2023-06-08 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 7,305 |
| 2023-06-06 | 1.070 | 1.140 | 1.070 | 1.140 | 1.140 | 4,744 |
| 2023-06-05 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 11 |
| 2023-05-31 | 1.110 | 1.110 | 1.050 | 1.100 | 1.100 | 12,695 |
| 2023-05-30 | 1.080 | 1.150 | 1.080 | 1.150 | 1.150 | 6,824 |
| 2023-05-26 | 1.250 | 1.250 | 1.000 | 1.030 | 1.030 | 18,773 |
| 2023-05-25 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 1,107 |
| 2023-05-23 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 2,000 |
| 2023-05-22 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 2,000 |
| 2023-05-19 | 1.300 | 1.300 | 1.240 | 1.290 | 1.290 | 1,140 |
| 2023-05-18 | 1.280 | 1.280 | 1.210 | 1.250 | 1.250 | 3,972 |
| 2023-05-12 | 1.270 | 1.360 | 1.270 | 1.320 | 1.320 | 1,784 |
| 2023-05-11 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 250 |
| 2023-05-10 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 2,681 |
| 2023-05-09 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 418 |
| 2023-05-03 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 1,289 |
| 2023-04-28 | 1.480 | 1.480 | 1.360 | 1.400 | 1.400 | 3,462 |
| 2023-04-27 | 1.500 | 1.520 | 1.480 | 1.520 | 1.520 | 3,065 |
| 2023-04-25 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 4,630 |
| 2023-04-24 | 1.570 | 1.570 | 1.540 | 1.540 | 1.540 | 2,000 |
| 2023-04-21 | 1.510 | 1.540 | 1.510 | 1.540 | 1.540 | 4,570 |
| 2023-04-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 302 |
| 2023-04-14 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 6,538 |
| 2023-04-13 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 120 |
| 2023-04-12 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 150 |
| 2023-04-11 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 450 |
| 2023-04-06 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 2,000 |
| 2023-04-05 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 500 |
| 2023-04-04 | 1.430 | 1.440 | 1.410 | 1.430 | 1.430 | 1,460 |
| 2023-04-03 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 1,866 |
| 2023-03-31 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,561 |
| 2023-03-30 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 23 |
| 2023-03-29 | 1.360 | 1.420 | 1.350 | 1.390 | 1.390 | 3,261 |
| 2023-03-28 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 180 |
| 2023-03-27 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 3,349 |
| 2023-03-23 | 1.550 | 1.550 | 1.440 | 1.440 | 1.440 | 4,043 |
| 2023-03-22 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 1,375 |
| 2023-03-21 | 1.520 | 1.800 | 1.520 | 1.660 | 1.660 | 24,204 |
| 2023-03-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 520 |
| 2023-03-17 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 714 |
| 2023-03-16 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 215 |
| 2023-03-09 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 1,000 |
| 2023-03-06 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 3,466 |
| 2023-03-03 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 1,451 |
| 2023-03-01 | 1.350 | 1.410 | 1.320 | 1.410 | 1.410 | 8,940 |
| 2023-02-28 | 1.390 | 1.420 | 1.380 | 1.420 | 1.420 | 3,032 |
| 2023-02-27 | 1.440 | 1.440 | 1.400 | 1.410 | 1.410 | 550 |
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.