aap Implantate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-01 | 1.220 | 1.260 | 1.180 | 1.240 | 1.240 | 8,909 |
| 2024-09-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,429 |
| 2024-09-27 | 1.180 | 1.240 | 1.180 | 1.220 | 1.220 | 7,509 |
| 2024-09-26 | 1.230 | 1.230 | 1.120 | 1.150 | 1.150 | 5,753 |
| 2024-09-25 | 1.250 | 1.260 | 1.220 | 1.240 | 1.240 | 19,171 |
| 2024-09-19 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 200 |
| 2024-09-18 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 1,206 |
| 2024-09-16 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 250 |
| 2024-09-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,638 |
| 2024-09-12 | 1.130 | 1.140 | 1.120 | 1.140 | 1.140 | 289 |
| 2024-09-11 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 8,938 |
| 2024-09-10 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 1 |
| 2024-09-09 | 1.210 | 1.210 | 1.190 | 1.190 | 1.190 | 851 |
| 2024-09-04 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 10 |
| 2024-08-30 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 2,333 |
| 2024-08-28 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 40 |
| 2024-08-27 | 1.300 | 1.320 | 1.120 | 1.160 | 1.160 | 6,667 |
| 2024-08-26 | 1.120 | 1.260 | 1.120 | 1.260 | 1.260 | 8,910 |
| 2024-08-23 | 1.100 | 1.130 | 1.080 | 1.130 | 1.130 | 5,321 |
| 2024-08-22 | 1.160 | 1.210 | 1.120 | 1.170 | 1.170 | 14,301 |
| 2024-08-16 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 2 |
| 2024-08-13 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 350 |
| 2024-08-05 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 2,700 |
| 2024-08-01 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 2,000 |
| 2024-07-26 | 1.270 | 1.290 | 1.250 | 1.260 | 1.260 | 3,484 |
| 2024-07-24 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 2,477 |
| 2024-07-23 | 1.290 | 1.330 | 1.280 | 1.330 | 1.330 | 20,936 |
| 2024-07-22 | 1.080 | 1.300 | 1.080 | 1.300 | 1.300 | 18,066 |
| 2024-07-19 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 1,959 |
| 2024-07-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,200 |
| 2024-07-16 | 1.080 | 1.140 | 1.080 | 1.110 | 1.110 | 2,140 |
| 2024-07-15 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 350 |
| 2024-07-12 | 1.150 | 1.150 | 1.060 | 1.080 | 1.080 | 6,500 |
| 2024-07-11 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 700 |
| 2024-07-10 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 2,000 |
| 2024-07-09 | 1.150 | 1.160 | 1.110 | 1.140 | 1.140 | 1,609 |
| 2024-07-08 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 1,063 |
| 2024-07-05 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 3,937 |
| 2024-06-28 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 25 |
| 2024-06-27 | 1.240 | 1.240 | 1.180 | 1.220 | 1.220 | 3,333 |
| 2024-06-24 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 30 |
| 2024-06-20 | 1.220 | 1.250 | 1.200 | 1.200 | 1.200 | 4,858 |
| 2024-06-18 | 1.260 | 1.260 | 1.210 | 1.210 | 1.210 | 160 |
| 2024-06-17 | 1.220 | 1.240 | 1.220 | 1.220 | 1.220 | 1,296 |
| 2024-06-14 | 1.210 | 1.210 | 1.190 | 1.190 | 1.190 | 1,000 |
| 2024-06-11 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,000 |
| 2024-06-07 | 1.200 | 1.250 | 1.200 | 1.240 | 1.240 | 1,325 |
| 2024-06-03 | 1.210 | 1.250 | 1.210 | 1.230 | 1.230 | 2,067 |
| 2024-05-31 | 1.230 | 1.240 | 1.220 | 1.240 | 1.240 | 4,175 |
| 2024-05-30 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 11 |
| 2024-05-29 | 1.230 | 1.270 | 1.230 | 1.250 | 1.250 | 2,020 |
| 2024-05-28 | 1.220 | 1.260 | 1.200 | 1.260 | 1.260 | 28,255 |
| 2024-05-27 | 1.230 | 1.230 | 1.190 | 1.190 | 1.190 | 8,500 |
| 2024-05-24 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 1,300 |
| 2024-05-23 | 1.210 | 1.210 | 1.140 | 1.180 | 1.180 | 6,699 |
| 2024-05-22 | 1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 3,000 |
| 2024-05-21 | 1.400 | 1.400 | 1.330 | 1.330 | 1.330 | 1,618 |
| 2024-05-16 | 1.320 | 1.340 | 1.310 | 1.340 | 1.340 | 1,341 |
| 2024-05-15 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 2,200 |
| 2024-05-14 | 1.300 | 1.300 | 1.260 | 1.300 | 1.300 | 1,318 |
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.