aap Implantate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 51 |
| 2026-07-24 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 1 |
| 2026-07-23 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 134 |
| 2026-07-22 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-07-21 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 1,508 |
| 2026-07-20 | 1.540 | 1.570 | 1.540 | 1.570 | 1.570 | 2,000 |
| 2026-07-17 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2026-07-16 | 1.550 | 1.550 | 1.530 | 1.550 | 1.550 | 5,184 |
| 2026-07-15 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1 |
| 2026-07-14 | 1.620 | 1.620 | 1.550 | 1.590 | 1.590 | 15 |
| 2026-07-13 | 1.570 | 1.590 | 1.570 | 1.590 | 1.590 | 2,002 |
| 2026-07-10 | 1.600 | 1.620 | 1.570 | 1.620 | 1.620 | 10 |
| 2026-07-09 | 1.670 | 1.670 | 1.550 | 1.550 | 1.550 | 2,379 |
| 2026-07-08 | 1.670 | 1.670 | 1.560 | 1.620 | 1.620 | 9 |
| 2026-07-07 | 1.630 | 1.670 | 1.570 | 1.620 | 1.620 | 616 |
| 2026-07-06 | 1.680 | 1.680 | 1.560 | 1.600 | 1.600 | 7,818 |
| 2026-07-03 | 1.800 | 1.800 | 1.680 | 1.740 | 1.740 | 30 |
| 2026-07-02 | 1.790 | 1.790 | 1.680 | 1.740 | 1.740 | 20 |
| 2026-07-01 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-06-30 | 1.680 | 1.790 | 1.680 | 1.740 | 1.740 | 143 |
| 2026-06-29 | 1.800 | 1.800 | 1.740 | 1.740 | 1.740 | 3 |
| 2026-06-26 | 1.670 | 1.750 | 1.670 | 1.680 | 1.680 | 200 |
| 2026-06-25 | 1.710 | 1.730 | 1.710 | 1.730 | 1.730 | 2,100 |
| 2026-06-24 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 82 |
| 2026-06-23 | 1.670 | 1.740 | 1.670 | 1.740 | 1.740 | 908 |
| 2026-06-22 | 1.660 | 1.810 | 1.660 | 1.740 | 1.740 | 7 |
| 2026-06-19 | 1.880 | 1.880 | 1.730 | 1.730 | 1.730 | 4,309 |
| 2026-06-18 | 1.800 | 1.810 | 1.750 | 1.810 | 1.810 | 889 |
| 2026-06-17 | 1.920 | 2.000 | 1.800 | 1.880 | 1.880 | 2,846 |
| 2026-06-16 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2026-06-15 | 1.920 | 1.920 | 1.850 | 1.850 | 1.850 | 62 |
| 2026-06-12 | 1.840 | 1.900 | 1.760 | 1.840 | 1.840 | 4,385 |
| 2026-06-11 | 1.950 | 1.950 | 1.890 | 1.900 | 1.900 | 5 |
| 2026-06-10 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2026-06-09 | 1.950 | 1.950 | 1.880 | 1.900 | 1.900 | 422 |
| 2026-06-08 | 1.910 | 1.920 | 1.910 | 1.920 | 1.920 | 978 |
| 2026-06-05 | 1.880 | 1.920 | 1.880 | 1.920 | 1.920 | 3 |
| 2026-06-04 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 257 |
| 2026-06-03 | 1.920 | 1.920 | 1.890 | 1.890 | 1.890 | 1,182 |
| 2026-06-02 | 1.940 | 1.990 | 1.940 | 1.950 | 1.950 | 144 |
| 2026-06-01 | 2.080 | 2.080 | 1.970 | 1.970 | 1.970 | 76 |
| 2026-05-29 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2026-05-28 | 2.060 | 2.080 | 1.990 | 1.990 | 1.990 | 1,290 |
| 2026-05-27 | 1.940 | 2.060 | 1.940 | 2.000 | 2.000 | 263 |
| 2026-05-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 20 |
| 2026-05-25 | 2.080 | 2.080 | 1.950 | 1.950 | 1.950 | 931 |
| 2026-05-22 | 2.080 | 2.080 | 2.040 | 2.040 | 2.040 | 6 |
| 2026-05-21 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 64 |
| 2026-05-20 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 4 |
| 2026-05-19 | 1.980 | 2.080 | 1.980 | 2.040 | 2.040 | 40 |
| 2026-05-18 | 2.000 | 2.040 | 1.980 | 2.040 | 2.040 | 48 |
| 2026-05-15 | 1.980 | 1.990 | 1.980 | 1.990 | 1.990 | 1,805 |
| 2026-05-14 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 3,830 |
| 2026-05-13 | 2.120 | 2.120 | 2.000 | 2.060 | 2.060 | 79 |
| 2026-05-12 | 2.060 | 2.120 | 2.060 | 2.100 | 2.100 | 1,091 |
| 2026-05-11 | 2.060 | 2.100 | 2.060 | 2.100 | 2.100 | 1,404 |
| 2026-05-08 | 2.080 | 2.100 | 2.060 | 2.060 | 2.060 | 3,142 |
| 2026-05-07 | 2.060 | 2.060 | 1.960 | 2.020 | 2.020 | 2,096 |
| 2026-05-06 | 2.040 | 2.120 | 1.960 | 2.020 | 2.020 | 1,990 |
| 2026-05-05 | 2.120 | 2.140 | 2.100 | 2.100 | 2.100 | 332 |
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.