aap Implantate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	1.250	1.280	1.250	1.280	1.280	500
2022-10-19	1.200	1.240	1.180	1.180	1.180	3,755
2022-10-18	1.150	1.340	1.090	1.210	1.210	25,330
2022-10-17	1.020	1.140	0.960	1.140	1.140	22,152
2022-10-14	1.100	1.150	0.955	0.955	0.955	31,021
2022-10-13	1.250	1.340	1.200	1.230	1.230	8,198
2022-10-12	1.310	1.310	1.250	1.290	1.290	2,506
2022-10-11	1.390	1.390	1.330	1.390	1.390	1,917
2022-10-10	1.410	1.410	1.380	1.380	1.380	994
2022-10-07	1.450	1.470	1.410	1.470	1.470	957
2022-10-06	1.490	1.550	1.490	1.550	1.550	4,943
2022-10-05	1.360	1.440	1.360	1.440	1.440	962
2022-10-03	1.460	1.460	1.460	1.460	1.460	168
2022-09-30	1.400	1.460	1.400	1.400	1.400	350
2022-09-29	1.440	1.440	1.340	1.340	1.340	1,675
2022-09-28	1.470	1.500	1.450	1.450	1.450	5,790
2022-09-27	1.600	1.620	1.500	1.500	1.500	4,335
2022-09-23	1.670	1.670	1.600	1.600	1.600	2,546
2022-09-22	1.800	1.800	1.660	1.660	1.660	3,006
2022-09-16	1.850	1.900	1.850	1.900	1.900	345
2022-09-15	1.890	1.940	1.890	1.940	1.940	203
2022-09-14	1.890	1.990	1.890	1.950	1.950	3,799
2022-09-09	1.980	2.000	1.930	2.000	2.000	3,256
2022-09-08	1.940	2.000	1.880	1.880	1.880	1,544
2022-09-07	2.040	2.040	2.020	2.020	2.020	501
2022-09-06	2.180	2.180	2.100	2.100	2.100	1,000
2022-09-05	1.950	2.160	1.950	2.160	2.160	3,660
2022-09-02	1.920	2.040	1.920	2.040	2.040	1,492
2022-09-01	2.000	2.000	1.930	1.990	1.990	800
2022-08-31	2.080	2.080	2.060	2.060	2.060	200
2022-08-30	2.040	2.040	2.020	2.020	2.020	2,000
2022-08-26	2.120	2.180	2.120	2.180	2.180	1
2022-08-24	2.240	2.240	2.200	2.200	2.200	3,200
2022-08-23	2.200	2.220	2.200	2.220	2.220	1
2022-08-22	2.220	2.260	2.200	2.260	2.260	5,442
2022-08-11	2.320	2.380	2.220	2.300	2.300	7,554
2022-08-10	2.320	2.320	2.320	2.320	2.320	19
2022-08-09	2.320	2.420	2.320	2.420	2.420	468
2022-08-08	2.320	2.420	2.320	2.420	2.420	1,142
2022-08-05	2.320	2.420	2.320	2.420	2.420	200
2022-08-04	2.400	2.400	2.380	2.380	2.380	1
2022-08-03	2.320	2.420	2.320	2.420	2.420	800
2022-08-02	2.320	2.420	2.320	2.420	2.420	100
2022-08-01	2.380	2.480	2.380	2.420	2.420	48,159
2022-07-29	2.420	2.580	2.380	2.420	2.420	138,788
2022-07-28	2.620	2.860	2.620	2.860	2.860	411
2022-07-27	2.700	2.700	2.620	2.660	2.660	3,492
2022-07-26	2.800	2.800	2.800	2.800	2.800	829
2022-07-20	2.700	2.780	2.700	2.780	2.780	100
2022-07-19	2.720	2.780	2.720	2.780	2.780	500
2022-07-18	2.720	2.800	2.720	2.800	2.800	12
2022-07-14	2.720	2.800	2.720	2.800	2.800	17
2022-07-13	2.900	2.900	2.800	2.800	2.800	250
2022-07-12	2.700	2.800	2.700	2.800	2.800	148
2022-07-06	2.860	2.860	2.680	2.800	2.800	4,611
2022-07-04	2.940	2.980	2.940	2.980	2.980	15
2022-07-01	3.000	3.040	3.000	3.020	3.020	1,756
2022-06-30	2.960	3.000	2.960	2.960	2.960	983
2022-06-29	3.000	3.000	2.900	2.900	2.900	304
2022-06-28	2.780	2.880	2.780	2.880	2.880	200

← NewerPage 14 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.