aap Implantate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 1.710 | 1.740 | 1.660 | 1.710 | 1.710 | 9,068 |
| 2025-01-09 | 1.690 | 1.790 | 1.690 | 1.710 | 1.710 | 3,827 |
| 2025-01-08 | 1.660 | 1.680 | 1.590 | 1.660 | 1.660 | 3,186 |
| 2025-01-07 | 1.500 | 1.640 | 1.500 | 1.580 | 1.580 | 1,408 |
| 2025-01-06 | 1.560 | 1.600 | 1.540 | 1.590 | 1.590 | 2,139 |
| 2025-01-03 | 1.380 | 1.550 | 1.380 | 1.550 | 1.550 | 7,471 |
| 2025-01-02 | 1.220 | 1.350 | 1.220 | 1.350 | 1.350 | 2,027 |
| 2024-12-30 | 1.290 | 1.290 | 1.250 | 1.270 | 1.270 | 2,458 |
| 2024-12-27 | 1.380 | 1.380 | 1.290 | 1.330 | 1.330 | 7,471 |
| 2024-12-23 | 1.470 | 1.470 | 1.380 | 1.440 | 1.440 | 130 |
| 2024-12-20 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 5,370 |
| 2024-12-19 | 1.470 | 1.470 | 1.360 | 1.360 | 1.360 | 2,034 |
| 2024-12-18 | 1.330 | 1.470 | 1.330 | 1.470 | 1.470 | 11,800 |
| 2024-12-17 | 1.230 | 1.290 | 1.230 | 1.230 | 1.230 | 19,648 |
| 2024-12-16 | 1.230 | 1.280 | 1.230 | 1.280 | 1.280 | 1,332 |
| 2024-12-13 | 1.340 | 1.350 | 1.280 | 1.280 | 1.280 | 3,933 |
| 2024-12-12 | 1.280 | 1.290 | 1.200 | 1.290 | 1.290 | 9,442 |
| 2024-12-11 | 1.500 | 1.500 | 1.290 | 1.290 | 1.290 | 6,588 |
| 2024-12-10 | 1.620 | 1.620 | 1.510 | 1.510 | 1.510 | 6,892 |
| 2024-12-09 | 1.690 | 1.690 | 1.610 | 1.660 | 1.660 | 6,696 |
| 2024-12-06 | 1.650 | 1.730 | 1.650 | 1.730 | 1.730 | 21 |
| 2024-12-05 | 1.700 | 1.700 | 1.600 | 1.700 | 1.700 | 8,600 |
| 2024-12-04 | 1.710 | 1.750 | 1.700 | 1.750 | 1.750 | 1,412 |
| 2024-12-03 | 1.980 | 1.980 | 1.750 | 1.750 | 1.750 | 9,803 |
| 2024-12-02 | 2.000 | 2.000 | 1.900 | 1.940 | 1.940 | 4,066 |
| 2024-11-29 | 1.970 | 2.040 | 1.970 | 2.040 | 2.040 | 18 |
| 2024-11-28 | 1.970 | 2.040 | 1.970 | 2.020 | 2.020 | 2,617 |
| 2024-11-26 | 2.060 | 2.060 | 1.990 | 2.040 | 2.040 | 516 |
| 2024-11-22 | 2.000 | 2.080 | 2.000 | 2.040 | 2.040 | 5,115 |
| 2024-11-21 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 7,811 |
| 2024-11-19 | 2.160 | 2.160 | 2.000 | 2.020 | 2.020 | 5,950 |
| 2024-11-18 | 1.960 | 2.000 | 1.940 | 2.000 | 2.000 | 3,315 |
| 2024-11-15 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 2,139 |
| 2024-11-14 | 1.960 | 1.980 | 1.960 | 1.980 | 1.980 | 250 |
| 2024-11-12 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 510 |
| 2024-11-11 | 1.990 | 2.060 | 1.970 | 2.020 | 2.020 | 2,720 |
| 2024-11-08 | 2.040 | 2.060 | 2.040 | 2.040 | 2.040 | 2,247 |
| 2024-11-07 | 1.980 | 2.020 | 1.980 | 2.020 | 2.020 | 22 |
| 2024-11-06 | 1.990 | 1.990 | 1.960 | 1.980 | 1.980 | 700 |
| 2024-11-05 | 2.040 | 2.040 | 1.940 | 2.000 | 2.000 | 195 |
| 2024-10-31 | 1.980 | 2.020 | 1.980 | 1.990 | 1.990 | 1,240 |
| 2024-10-29 | 2.140 | 2.140 | 2.060 | 2.060 | 2.060 | 9 |
| 2024-10-28 | 2.040 | 2.040 | 2.020 | 2.040 | 2.040 | 721 |
| 2024-10-25 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 989 |
| 2024-10-23 | 2.000 | 2.000 | 1.920 | 1.920 | 1.920 | 70 |
| 2024-10-22 | 2.160 | 2.160 | 2.060 | 2.060 | 2.060 | 700 |
| 2024-10-21 | 2.640 | 2.640 | 2.060 | 2.140 | 2.140 | 390 |
| 2024-10-18 | 2.000 | 2.000 | 1.880 | 1.940 | 1.940 | 4,585 |
| 2024-10-17 | 2.280 | 2.400 | 2.120 | 2.400 | 2.400 | 16,555 |
| 2024-10-16 | 2.560 | 2.560 | 2.300 | 2.360 | 2.360 | 15,430 |
| 2024-10-15 | 2.780 | 2.980 | 2.780 | 2.940 | 2.940 | 12,763 |
| 2024-10-14 | 2.480 | 2.780 | 2.480 | 2.680 | 2.680 | 9,184 |
| 2024-10-11 | 2.460 | 2.500 | 2.140 | 2.300 | 2.300 | 16,666 |
| 2024-10-10 | 2.200 | 2.640 | 2.100 | 2.620 | 2.620 | 39,362 |
| 2024-10-09 | 1.930 | 2.200 | 1.930 | 2.140 | 2.140 | 17,977 |
| 2024-10-08 | 1.760 | 1.940 | 1.750 | 1.880 | 1.880 | 8,013 |
| 2024-10-07 | 1.770 | 1.870 | 1.750 | 1.780 | 1.780 | 9,344 |
| 2024-10-04 | 1.790 | 2.120 | 1.750 | 1.750 | 1.750 | 32,437 |
| 2024-10-03 | 1.550 | 2.180 | 1.530 | 1.960 | 1.960 | 11,927 |
| 2024-10-02 | 1.250 | 1.510 | 1.250 | 1.490 | 1.490 | 16,998 |
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.