aap Implantate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 3.240 | 3.300 | 3.200 | 3.300 | 3.300 | 7,907 |
| 2022-02-14 | 3.220 | 3.240 | 3.180 | 3.240 | 3.240 | 15,312 |
| 2022-02-11 | 3.280 | 3.360 | 3.260 | 3.320 | 3.320 | 3,583 |
| 2022-02-10 | 3.320 | 3.340 | 3.320 | 3.340 | 3.340 | 2,053 |
| 2022-02-09 | 3.240 | 3.260 | 3.060 | 3.240 | 3.240 | 18,685 |
| 2022-02-08 | 3.200 | 3.300 | 3.200 | 3.260 | 3.260 | 312 |
| 2022-02-07 | 3.380 | 3.400 | 3.300 | 3.300 | 3.300 | 40 |
| 2022-02-04 | 3.220 | 3.300 | 3.220 | 3.300 | 3.300 | 15 |
| 2022-02-03 | 3.360 | 3.360 | 3.280 | 3.300 | 3.300 | 7,500 |
| 2022-02-02 | 3.480 | 3.480 | 3.220 | 3.380 | 3.380 | 4,388 |
| 2022-02-01 | 3.520 | 3.600 | 3.460 | 3.560 | 3.560 | 10,069 |
| 2022-01-31 | 3.520 | 3.620 | 3.520 | 3.580 | 3.580 | 2,613 |
| 2022-01-28 | 3.520 | 3.580 | 3.520 | 3.580 | 3.580 | 4,007 |
| 2022-01-27 | 3.520 | 3.560 | 3.520 | 3.560 | 3.560 | 10,619 |
| 2022-01-26 | 3.520 | 3.540 | 3.520 | 3.540 | 3.540 | 4,230 |
| 2022-01-25 | 3.520 | 3.560 | 3.520 | 3.560 | 3.560 | 4,900 |
| 2022-01-24 | 3.680 | 3.680 | 3.520 | 3.520 | 3.520 | 9,713 |
| 2022-01-21 | 3.560 | 3.700 | 3.520 | 3.700 | 3.700 | 7,606 |
| 2022-01-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 9 |
| 2022-01-19 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 1,536 |
| 2022-01-18 | 3.600 | 3.600 | 3.520 | 3.560 | 3.560 | 8,002 |
| 2022-01-17 | 3.360 | 3.600 | 3.360 | 3.600 | 3.600 | 5,691 |
| 2022-01-14 | 3.280 | 3.340 | 3.240 | 3.320 | 3.320 | 12,958 |
| 2022-01-13 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 1,187 |
| 2022-01-12 | 3.240 | 3.300 | 3.120 | 3.300 | 3.300 | 11,014 |
| 2022-01-11 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 534 |
| 2022-01-10 | 3.100 | 3.200 | 3.100 | 3.140 | 3.140 | 5,214 |
| 2022-01-06 | 3.120 | 3.240 | 3.100 | 3.180 | 3.180 | 101 |
| 2022-01-05 | 3.220 | 3.220 | 3.120 | 3.120 | 3.120 | 155 |
| 2022-01-04 | 3.280 | 3.340 | 3.200 | 3.340 | 3.340 | 2,634 |
| 2022-01-03 | 3.100 | 3.220 | 3.100 | 3.220 | 3.220 | 13,533 |
| 2021-12-30 | 2.940 | 3.000 | 2.900 | 3.000 | 3.000 | 145 |
| 2021-12-29 | 3.120 | 3.260 | 2.940 | 3.040 | 3.040 | 4,510 |
| 2021-12-28 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 108 |
| 2021-12-27 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 402 |
| 2021-12-23 | 2.860 | 3.100 | 2.860 | 3.100 | 3.100 | 10,377 |
| 2021-12-22 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 2 |
| 2021-12-21 | 2.860 | 2.980 | 2.860 | 2.980 | 2.980 | 4,968 |
| 2021-12-20 | 2.880 | 2.880 | 2.860 | 2.860 | 2.860 | 701 |
| 2021-12-17 | 3.060 | 3.060 | 2.900 | 2.900 | 2.900 | 3,914 |
| 2021-12-16 | 3.060 | 3.060 | 2.860 | 2.880 | 2.880 | 17,483 |
| 2021-12-15 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 1,003 |
| 2021-12-14 | 3.200 | 3.260 | 3.180 | 3.260 | 3.260 | 1,852 |
| 2021-12-13 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 584 |
| 2021-12-10 | 3.240 | 3.440 | 3.240 | 3.300 | 3.300 | 12,249 |
| 2021-12-09 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 21 |
| 2021-12-08 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 3,000 |
| 2021-12-07 | 3.060 | 3.200 | 3.020 | 3.200 | 3.200 | 3,764 |
| 2021-12-06 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 1,528 |
| 2021-12-03 | 3.180 | 3.200 | 3.100 | 3.200 | 3.200 | 700 |
| 2021-12-02 | 3.180 | 3.180 | 2.980 | 3.080 | 3.080 | 8,905 |
| 2021-12-01 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 93 |
| 2021-11-30 | 3.420 | 3.420 | 2.980 | 3.340 | 3.340 | 20,265 |
| 2021-11-29 | 3.540 | 3.540 | 3.460 | 3.520 | 3.520 | 2,875 |
| 2021-11-26 | 3.540 | 3.740 | 3.540 | 3.740 | 3.740 | 200 |
| 2021-11-25 | 3.720 | 3.760 | 3.600 | 3.660 | 3.660 | 10,346 |
| 2021-11-24 | 3.640 | 3.800 | 3.640 | 3.800 | 3.800 | 600 |
| 2021-11-23 | 3.800 | 3.960 | 3.720 | 3.760 | 3.760 | 639 |
| 2021-11-22 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 2,433 |
| 2021-11-19 | 3.960 | 3.960 | 3.900 | 3.940 | 3.940 | 1,951 |
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.