aap Implantate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-10-16 | 1.510 | 1.510 | 1.460 | 1.460 | 1.460 | 566 |
| 2026-10-15 | 1.510 | 1.510 | 1.460 | 1.510 | 1.510 | 1,474 |
| 2026-10-14 | 1.510 | 1.550 | 1.460 | 1.460 | 1.460 | 50 |
| 2026-10-13 | 1.470 | 1.520 | 1.470 | 1.510 | 1.510 | 14 |
| 2026-10-12 | 1.550 | 1.590 | 1.480 | 1.500 | 1.500 | 2,063 |
| 2026-10-09 | 1.560 | 1.610 | 1.400 | 1.550 | 1.550 | 14,266 |
| 2026-10-08 | 1.560 | 1.620 | 1.540 | 1.580 | 1.580 | 2,863 |
| 2026-10-07 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2026-10-06 | 1.620 | 1.680 | 1.570 | 1.570 | 1.570 | 6 |
| 2026-10-05 | 1.700 | 1.700 | 1.580 | 1.640 | 1.640 | 2,010 |
| 2026-10-02 | 1.680 | 1.740 | 1.660 | 1.740 | 1.740 | 385 |
| 2026-10-01 | 1.680 | 1.760 | 1.630 | 1.690 | 1.690 | 646 |
| 2026-09-30 | 1.600 | 1.700 | 1.600 | 1.680 | 1.680 | 7 |
| 2026-09-29 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 328 |
| 2026-09-28 | 1.690 | 1.720 | 1.620 | 1.670 | 1.670 | 329 |
| 2026-09-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-09-24 | 1.700 | 1.700 | 1.640 | 1.700 | 1.700 | 9 |
| 2026-09-23 | 1.700 | 1.760 | 1.640 | 1.700 | 1.700 | 261 |
| 2026-09-22 | 1.720 | 1.790 | 1.650 | 1.760 | 1.760 | 50 |
| 2026-09-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-09-18 | 1.740 | 1.740 | 1.680 | 1.740 | 1.740 | 40 |
| 2026-09-17 | 1.660 | 1.710 | 1.610 | 1.670 | 1.670 | 293 |
| 2026-09-16 | 1.660 | 1.670 | 1.610 | 1.670 | 1.670 | 17 |
| 2026-09-15 | 1.680 | 1.710 | 1.680 | 1.680 | 1.680 | 1 |
| 2026-09-14 | 1.770 | 1.770 | 1.660 | 1.660 | 1.660 | 2,114 |
| 2026-09-11 | 1.760 | 1.820 | 1.700 | 1.770 | 1.770 | 17 |
| 2026-09-10 | 1.740 | 1.780 | 1.740 | 1.760 | 1.760 | 26 |
| 2026-09-09 | 1.700 | 1.800 | 1.680 | 1.740 | 1.740 | 83 |
| 2026-09-08 | 1.740 | 1.800 | 1.700 | 1.750 | 1.750 | 2,353 |
| 2026-09-07 | 1.770 | 1.820 | 1.640 | 1.750 | 1.750 | 5,042 |
| 2026-09-04 | 1.840 | 1.850 | 1.700 | 1.780 | 1.780 | 1,680 |
| 2026-09-03 | 1.740 | 1.780 | 1.660 | 1.720 | 1.720 | 9,204 |
| 2026-09-02 | 1.600 | 1.750 | 1.600 | 1.750 | 1.750 | 16,391 |
| 2026-09-01 | 1.520 | 1.600 | 1.520 | 1.600 | 1.600 | 2,821 |
| 2026-08-31 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 2,000 |
| 2026-08-28 | 1.420 | 1.470 | 1.420 | 1.470 | 1.470 | 10 |
| 2026-08-27 | 1.400 | 1.520 | 1.400 | 1.470 | 1.470 | 504 |
| 2026-08-26 | 1.520 | 1.520 | 1.470 | 1.470 | 1.470 | 8 |
| 2026-08-25 | 1.520 | 1.520 | 1.420 | 1.460 | 1.460 | 24 |
| 2026-08-24 | 1.400 | 1.520 | 1.400 | 1.460 | 1.460 | 4 |
| 2026-08-21 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 20 |
| 2026-08-20 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 16 |
| 2026-08-19 | 1.500 | 1.500 | 1.390 | 1.450 | 1.450 | 30 |
| 2026-08-18 | 1.350 | 1.540 | 1.350 | 1.450 | 1.450 | 7,622 |
| 2026-08-17 | 1.600 | 1.600 | 1.430 | 1.580 | 1.580 | 4,547 |
| 2026-08-14 | 1.640 | 1.640 | 1.500 | 1.500 | 1.500 | 5,412 |
| 2026-08-13 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-08-12 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-08-11 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-08-10 | 1.640 | 1.640 | 1.520 | 1.580 | 1.580 | 2 |
| 2026-08-07 | 1.680 | 1.680 | 1.580 | 1.580 | 1.580 | 84 |
| 2026-08-06 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2026-08-05 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 2,005 |
| 2026-08-04 | 1.600 | 1.600 | 1.500 | 1.550 | 1.550 | 13 |
| 2026-08-03 | 1.520 | 1.600 | 1.500 | 1.550 | 1.550 | 4 |
| 2026-07-31 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 829 |
| 2026-07-30 | 1.520 | 1.570 | 1.520 | 1.570 | 1.570 | 7 |
| 2026-07-29 | 1.620 | 1.620 | 1.570 | 1.570 | 1.570 | 127 |
| 2026-07-28 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
Page 1 of 3 · 130 trading daysOlder →
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.