aap Implantate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-08-12 | 1.720 | 1.780 | 1.600 | 1.640 | 1.640 | 8,830 |
| 2025-08-11 | 1.860 | 1.860 | 1.600 | 1.620 | 1.620 | 34,745 |
| 2025-08-08 | 1.940 | 1.980 | 1.720 | 1.720 | 1.720 | 9,176 |
| 2025-08-07 | 1.600 | 2.000 | 1.600 | 1.970 | 1.970 | 38,348 |
| 2025-08-06 | 1.460 | 1.640 | 1.460 | 1.530 | 1.530 | 17,319 |
| 2025-08-05 | 1.720 | 1.720 | 1.580 | 1.580 | 1.580 | 8,100 |
| 2025-08-04 | 1.830 | 1.830 | 1.730 | 1.780 | 1.780 | 4,000 |
| 2025-08-01 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 50 |
| 2025-07-31 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 5,647 |
| 2025-07-30 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-07-29 | 1.920 | 1.990 | 1.850 | 1.910 | 1.910 | 19,734 |
| 2025-07-28 | 1.930 | 1.960 | 1.930 | 1.960 | 1.960 | 300 |
| 2025-07-25 | 1.920 | 1.990 | 1.920 | 1.940 | 1.940 | 2,577 |
| 2025-07-24 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-07-23 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 150 |
| 2025-07-22 | 1.930 | 1.960 | 1.920 | 1.960 | 1.960 | 1,520 |
| 2025-07-21 | 1.930 | 1.960 | 1.930 | 1.960 | 1.960 | 260 |
| 2025-07-18 | 1.930 | 1.960 | 1.930 | 1.960 | 1.960 | 50 |
| 2025-07-17 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 650 |
| 2025-07-16 | 1.890 | 1.960 | 1.890 | 1.960 | 1.960 | 19 |
| 2025-07-15 | 1.990 | 2.000 | 1.940 | 1.940 | 1.940 | 52 |
| 2025-07-14 | 1.820 | 2.000 | 1.820 | 1.950 | 1.950 | 5,790 |
| 2025-07-11 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2025-07-10 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2025-07-09 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 4,464 |
| 2025-07-08 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 5 |
| 2025-07-07 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2025-07-04 | 1.900 | 1.900 | 1.820 | 1.850 | 1.850 | 110 |
| 2025-07-03 | 1.880 | 1.880 | 1.840 | 1.840 | 1.840 | 2,360 |
| 2025-07-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-07-01 | 1.630 | 1.710 | 1.630 | 1.700 | 1.700 | 7,350 |
| 2025-06-30 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 100 |
| 2025-06-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-06-26 | 1.620 | 1.670 | 1.620 | 1.670 | 1.670 | 2,000 |
| 2025-06-25 | 1.510 | 1.520 | 1.510 | 1.520 | 1.520 | 4,580 |
| 2025-06-24 | 1.500 | 1.500 | 1.440 | 1.450 | 1.450 | 178 |
| 2025-06-23 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 280 |
| 2025-06-20 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-06-19 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 2,260 |
| 2025-06-18 | 1.480 | 1.480 | 1.420 | 1.420 | 1.420 | 2,852 |
| 2025-06-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-06-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-06-13 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-06-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-06-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-06-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-06-09 | 1.420 | 1.440 | 1.410 | 1.440 | 1.440 | 1,682 |
| 2025-06-06 | 1.390 | 1.420 | 1.390 | 1.420 | 1.420 | 4,351 |
| 2025-06-05 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 2,868 |
| 2025-06-04 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-03 | 1.260 | 1.310 | 1.260 | 1.310 | 1.310 | 33 |
| 2025-06-02 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-05-30 | 1.340 | 1.340 | 1.270 | 1.320 | 1.320 | 1,971 |
| 2025-05-29 | 1.330 | 1.330 | 1.290 | 1.290 | 1.290 | 1,200 |
| 2025-05-28 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,588 |
| 2025-05-27 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-05-26 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-05-23 | 1.240 | 1.320 | 1.240 | 1.290 | 1.290 | 3,883 |
| 2025-05-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
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.