aap Implantate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 2.980 | 2.980 | 2.880 | 2.880 | 2.880 | 1,000 |
| 2022-06-23 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1,000 |
| 2022-06-20 | 2.740 | 2.760 | 2.740 | 2.760 | 2.760 | 900 |
| 2022-06-17 | 2.680 | 2.680 | 2.600 | 2.600 | 2.600 | 1,434 |
| 2022-06-15 | 2.560 | 2.660 | 2.560 | 2.660 | 2.660 | 1,960 |
| 2022-06-13 | 2.800 | 2.800 | 2.500 | 2.680 | 2.680 | 4,593 |
| 2022-06-08 | 3.040 | 3.100 | 2.960 | 2.960 | 2.960 | 2,000 |
| 2022-06-07 | 3.100 | 3.100 | 2.740 | 2.920 | 2.920 | 15,580 |
| 2022-06-03 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 1,690 |
| 2022-06-01 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 1 |
| 2022-05-31 | 3.300 | 3.380 | 3.280 | 3.300 | 3.300 | 3,413 |
| 2022-05-30 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 2,976 |
| 2022-05-27 | 3.460 | 3.460 | 3.320 | 3.380 | 3.380 | 2,793 |
| 2022-05-26 | 3.220 | 3.380 | 3.220 | 3.280 | 3.280 | 6,468 |
| 2022-05-25 | 3.020 | 3.140 | 3.020 | 3.140 | 3.140 | 3,288 |
| 2022-05-24 | 2.820 | 3.000 | 2.760 | 2.760 | 2.760 | 12,226 |
| 2022-05-23 | 2.900 | 2.900 | 2.820 | 2.820 | 2.820 | 81 |
| 2022-05-20 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 70 |
| 2022-05-18 | 3.000 | 3.060 | 2.900 | 2.980 | 2.980 | 4,350 |
| 2022-05-17 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 3,440 |
| 2022-05-16 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1,710 |
| 2022-05-11 | 3.080 | 3.080 | 3.020 | 3.020 | 3.020 | 522 |
| 2022-05-10 | 2.920 | 3.020 | 2.920 | 3.020 | 3.020 | 37 |
| 2022-05-09 | 2.920 | 3.020 | 2.920 | 3.020 | 3.020 | 57 |
| 2022-05-06 | 3.000 | 3.000 | 2.920 | 2.920 | 2.920 | 1,615 |
| 2022-05-04 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 82 |
| 2022-05-03 | 3.160 | 3.160 | 3.080 | 3.080 | 3.080 | 3,111 |
| 2022-05-02 | 3.040 | 3.160 | 3.020 | 3.020 | 3.020 | 1,684 |
| 2022-04-28 | 3.180 | 3.180 | 3.040 | 3.040 | 3.040 | 879 |
| 2022-04-27 | 2.940 | 3.200 | 2.940 | 3.140 | 3.140 | 5,700 |
| 2022-04-26 | 2.980 | 3.020 | 2.940 | 3.020 | 3.020 | 500 |
| 2022-04-22 | 2.980 | 3.060 | 2.980 | 3.060 | 3.060 | 10 |
| 2022-04-21 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 1,515 |
| 2022-04-20 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 250 |
| 2022-04-19 | 3.300 | 3.300 | 2.960 | 3.060 | 3.060 | 8,974 |
| 2022-04-14 | 3.180 | 3.300 | 3.180 | 3.260 | 3.260 | 2,924 |
| 2022-04-13 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 1,719 |
| 2022-04-12 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 55 |
| 2022-04-11 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 1,000 |
| 2022-04-06 | 3.140 | 3.140 | 3.020 | 3.100 | 3.100 | 8,972 |
| 2022-04-05 | 3.140 | 3.240 | 3.000 | 3.060 | 3.060 | 3,628 |
| 2022-04-04 | 3.180 | 3.280 | 3.080 | 3.200 | 3.200 | 12,818 |
| 2022-04-01 | 3.180 | 3.180 | 3.080 | 3.080 | 3.080 | 100 |
| 2022-03-31 | 3.000 | 3.160 | 3.000 | 3.120 | 3.120 | 1,558 |
| 2022-03-30 | 2.860 | 2.920 | 2.860 | 2.880 | 2.880 | 1,032 |
| 2022-03-28 | 2.640 | 2.760 | 2.640 | 2.760 | 2.760 | 100 |
| 2022-03-25 | 2.800 | 2.800 | 2.720 | 2.720 | 2.720 | 1,520 |
| 2022-03-22 | 2.700 | 2.780 | 2.700 | 2.780 | 2.780 | 385 |
| 2022-03-21 | 2.800 | 2.800 | 2.680 | 2.740 | 2.740 | 1,387 |
| 2022-03-15 | 2.800 | 2.860 | 2.800 | 2.820 | 2.820 | 11,547 |
| 2022-03-11 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 133 |
| 2022-03-08 | 2.620 | 2.620 | 2.600 | 2.600 | 2.600 | 45 |
| 2022-03-07 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 190 |
| 2022-02-28 | 2.960 | 2.960 | 2.820 | 2.820 | 2.820 | 1,501 |
| 2022-02-25 | 2.820 | 2.980 | 2.740 | 2.860 | 2.860 | 8,105 |
| 2022-02-24 | 2.840 | 3.020 | 2.700 | 2.780 | 2.780 | 13,099 |
| 2022-02-23 | 3.140 | 3.140 | 3.060 | 3.060 | 3.060 | 3,084 |
| 2022-02-21 | 3.220 | 3.300 | 3.200 | 3.200 | 3.200 | 3,542 |
| 2022-02-18 | 3.220 | 3.260 | 3.200 | 3.260 | 3.260 | 3,650 |
| 2022-02-17 | 3.280 | 3.300 | 3.260 | 3.260 | 3.260 | 1,509 |
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.