aap Implantate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.140 | 1.200 | 1.080 | 1.200 | 1.200 | 11,535 |
| 2025-05-20 | 1.200 | 1.240 | 1.190 | 1.190 | 1.190 | 2,250 |
| 2025-05-19 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 100 |
| 2025-05-16 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-05-15 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 2,000 |
| 2025-05-14 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 5,845 |
| 2025-05-13 | 1.260 | 1.260 | 1.220 | 1.220 | 1.220 | 4,328 |
| 2025-05-12 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-05-09 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-05-08 | 1.310 | 1.310 | 1.270 | 1.270 | 1.270 | 77 |
| 2025-05-07 | 1.320 | 1.350 | 1.270 | 1.290 | 1.290 | 13,715 |
| 2025-05-06 | 1.320 | 1.370 | 1.320 | 1.370 | 1.370 | 4 |
| 2025-05-05 | 1.350 | 1.370 | 1.320 | 1.320 | 1.320 | 4,152 |
| 2025-05-02 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-04-30 | 1.130 | 1.310 | 1.130 | 1.310 | 1.310 | 100 |
| 2025-04-29 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 2,000 |
| 2025-04-23 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 750 |
| 2025-04-22 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 166 |
| 2025-04-15 | 1.440 | 1.490 | 1.440 | 1.490 | 1.490 | 3,500 |
| 2025-04-14 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 226 |
| 2025-04-11 | 1.600 | 1.600 | 1.440 | 1.440 | 1.440 | 3,220 |
| 2025-04-09 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 400 |
| 2025-04-07 | 1.680 | 1.680 | 1.550 | 1.630 | 1.630 | 2,495 |
| 2025-04-02 | 1.740 | 1.800 | 1.740 | 1.800 | 1.800 | 4,255 |
| 2025-03-28 | 1.720 | 1.740 | 1.660 | 1.660 | 1.660 | 2,333 |
| 2025-03-27 | 1.760 | 1.830 | 1.760 | 1.830 | 1.830 | 2,912 |
| 2025-03-19 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1,500 |
| 2025-03-18 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 300 |
| 2025-03-14 | 1.720 | 1.720 | 1.670 | 1.670 | 1.670 | 2,000 |
| 2025-03-06 | 1.820 | 1.860 | 1.730 | 1.800 | 1.800 | 13,038 |
| 2025-03-05 | 1.810 | 1.870 | 1.810 | 1.870 | 1.870 | 2,100 |
| 2025-03-04 | 1.660 | 1.780 | 1.650 | 1.780 | 1.780 | 9,441 |
| 2025-02-28 | 1.660 | 1.720 | 1.660 | 1.720 | 1.720 | 64 |
| 2025-02-26 | 1.730 | 1.730 | 1.710 | 1.710 | 1.710 | 1,735 |
| 2025-02-25 | 1.700 | 1.760 | 1.700 | 1.710 | 1.710 | 7,052 |
| 2025-02-24 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 31 |
| 2025-02-21 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 2,000 |
| 2025-02-20 | 1.660 | 1.700 | 1.660 | 1.670 | 1.670 | 3,152 |
| 2025-02-19 | 1.650 | 1.740 | 1.650 | 1.740 | 1.740 | 3,119 |
| 2025-02-18 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 500 |
| 2025-02-17 | 1.550 | 1.630 | 1.550 | 1.630 | 1.630 | 51 |
| 2025-02-14 | 1.580 | 1.630 | 1.540 | 1.590 | 1.590 | 2,892 |
| 2025-02-12 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 2,000 |
| 2025-02-11 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 309 |
| 2025-02-10 | 1.790 | 1.790 | 1.700 | 1.700 | 1.700 | 8 |
| 2025-02-07 | 1.810 | 1.810 | 1.680 | 1.750 | 1.750 | 1,502 |
| 2025-02-06 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 2,889 |
| 2025-02-05 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 200 |
| 2025-02-04 | 1.840 | 1.840 | 1.810 | 1.810 | 1.810 | 200 |
| 2025-01-31 | 1.880 | 1.880 | 1.840 | 1.840 | 1.840 | 1,000 |
| 2025-01-28 | 1.850 | 1.880 | 1.830 | 1.830 | 1.830 | 851 |
| 2025-01-27 | 1.830 | 1.860 | 1.800 | 1.860 | 1.860 | 9,100 |
| 2025-01-24 | 1.820 | 1.880 | 1.820 | 1.880 | 1.880 | 80 |
| 2025-01-23 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 2,100 |
| 2025-01-22 | 1.870 | 1.940 | 1.870 | 1.940 | 1.940 | 9,278 |
| 2025-01-21 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 2,000 |
| 2025-01-20 | 1.870 | 1.870 | 1.800 | 1.800 | 1.800 | 2,303 |
| 2025-01-17 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 2,750 |
| 2025-01-16 | 1.740 | 1.810 | 1.740 | 1.740 | 1.740 | 3,000 |
| 2025-01-14 | 1.650 | 1.730 | 1.650 | 1.670 | 1.670 | 578 |
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.