aap Implantate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 3,922 |
| 2023-02-23 | 1.420 | 1.420 | 1.350 | 1.370 | 1.370 | 7,405 |
| 2023-02-22 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 2,000 |
| 2023-02-21 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 27 |
| 2023-02-13 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 6,968 |
| 2023-02-10 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,000 |
| 2023-02-08 | 1.500 | 1.500 | 1.400 | 1.400 | 1.400 | 2,450 |
| 2023-02-07 | 1.440 | 1.460 | 1.420 | 1.420 | 1.420 | 2,355 |
| 2023-02-06 | 1.330 | 1.440 | 1.330 | 1.440 | 1.440 | 6,275 |
| 2023-02-03 | 1.390 | 1.400 | 1.340 | 1.360 | 1.360 | 3,955 |
| 2023-02-02 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 100 |
| 2023-01-30 | 1.380 | 1.440 | 1.340 | 1.420 | 1.420 | 9,689 |
| 2023-01-27 | 1.390 | 1.390 | 1.350 | 1.380 | 1.380 | 3,340 |
| 2023-01-26 | 1.390 | 1.420 | 1.390 | 1.420 | 1.420 | 20 |
| 2023-01-23 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 70 |
| 2023-01-20 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 2,000 |
| 2023-01-19 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 2,000 |
| 2023-01-17 | 1.490 | 1.490 | 1.420 | 1.430 | 1.430 | 1,251 |
| 2023-01-16 | 1.350 | 1.510 | 1.350 | 1.450 | 1.450 | 15,360 |
| 2023-01-11 | 1.270 | 1.380 | 1.270 | 1.380 | 1.380 | 35 |
| 2023-01-10 | 1.370 | 1.370 | 1.260 | 1.260 | 1.260 | 217 |
| 2023-01-06 | 1.320 | 1.320 | 1.300 | 1.320 | 1.320 | 816 |
| 2022-12-30 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 175 |
| 2022-12-29 | 1.410 | 1.410 | 1.320 | 1.380 | 1.380 | 5,174 |
| 2022-12-28 | 1.410 | 1.460 | 1.370 | 1.370 | 1.370 | 8,292 |
| 2022-12-23 | 1.320 | 1.390 | 1.320 | 1.390 | 1.390 | 3,501 |
| 2022-12-21 | 1.360 | 1.360 | 1.290 | 1.340 | 1.340 | 5,680 |
| 2022-12-16 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 300 |
| 2022-12-15 | 1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 420 |
| 2022-12-14 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 3 |
| 2022-12-12 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 29 |
| 2022-12-08 | 1.440 | 1.440 | 1.390 | 1.390 | 1.390 | 348 |
| 2022-12-07 | 1.390 | 1.440 | 1.390 | 1.390 | 1.390 | 2,003 |
| 2022-12-05 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 396 |
| 2022-12-02 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 500 |
| 2022-12-01 | 1.450 | 1.510 | 1.450 | 1.450 | 1.450 | 1,548 |
| 2022-11-30 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 50 |
| 2022-11-28 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 300 |
| 2022-11-24 | 1.320 | 1.400 | 1.320 | 1.360 | 1.360 | 885 |
| 2022-11-23 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 50 |
| 2022-11-21 | 1.460 | 1.480 | 1.430 | 1.480 | 1.480 | 1,632 |
| 2022-11-18 | 1.500 | 1.570 | 1.480 | 1.540 | 1.540 | 8,065 |
| 2022-11-17 | 1.530 | 1.680 | 1.280 | 1.540 | 1.540 | 170,190 |
| 2022-11-16 | 1.690 | 1.690 | 1.600 | 1.630 | 1.630 | 11,710 |
| 2022-11-15 | 1.790 | 1.790 | 1.700 | 1.740 | 1.740 | 12,709 |
| 2022-11-14 | 1.790 | 1.790 | 1.740 | 1.740 | 1.740 | 2,000 |
| 2022-11-11 | 1.660 | 1.710 | 1.660 | 1.710 | 1.710 | 5 |
| 2022-11-10 | 1.720 | 1.760 | 1.600 | 1.690 | 1.690 | 4,502 |
| 2022-11-09 | 1.750 | 1.760 | 1.720 | 1.720 | 1.720 | 1,225 |
| 2022-11-08 | 1.780 | 1.800 | 1.620 | 1.680 | 1.680 | 8,747 |
| 2022-11-07 | 1.560 | 1.760 | 1.560 | 1.720 | 1.720 | 3,656 |
| 2022-11-04 | 1.650 | 1.670 | 1.650 | 1.670 | 1.670 | 360 |
| 2022-11-03 | 1.680 | 1.680 | 1.620 | 1.620 | 1.620 | 13 |
| 2022-11-01 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 1,610 |
| 2022-10-31 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1,739 |
| 2022-10-28 | 1.540 | 1.610 | 1.540 | 1.560 | 1.560 | 3,500 |
| 2022-10-27 | 1.460 | 1.540 | 1.390 | 1.490 | 1.490 | 19,468 |
| 2022-10-26 | 1.420 | 1.460 | 1.420 | 1.460 | 1.460 | 4 |
| 2022-10-25 | 1.560 | 1.560 | 1.470 | 1.470 | 1.470 | 4,670 |
| 2022-10-24 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 3,900 |
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.