Advertisement
aap Implantate AG (AAQ1.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:36PM CEST
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 989 |
| Oct 24, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Oct 23, 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 70 |
| Oct 22, 2024 | 2.1600 | 2.1600 | 2.0600 | 2.0600 | 2.0600 | 700 |
| Oct 21, 2024 | 2.6400 | 2.6400 | 2.0600 | 2.1400 | 2.1400 | 390 |
| Oct 18, 2024 | 2.0000 | 2.0000 | 1.8800 | 1.9400 | 1.9400 | 4,585 |
| Oct 17, 2024 | 2.2800 | 2.4000 | 2.1200 | 2.4000 | 2.4000 | 16,555 |
| Oct 16, 2024 | 2.5600 | 2.5600 | 2.3000 | 2.3600 | 2.3600 | 15,430 |
| Oct 15, 2024 | 2.7800 | 2.9800 | 2.7800 | 2.9400 | 2.9400 | 12,763 |
| Oct 14, 2024 | 2.4800 | 2.7800 | 2.4800 | 2.6800 | 2.6800 | 9,184 |
| Oct 11, 2024 | 2.4600 | 2.5000 | 2.1400 | 2.3000 | 2.3000 | 16,666 |
| Oct 10, 2024 | 2.2000 | 2.6400 | 2.1000 | 2.6200 | 2.6200 | 39,362 |
| Oct 09, 2024 | 1.9300 | 2.2000 | 1.9300 | 2.1400 | 2.1400 | 17,977 |
| Oct 08, 2024 | 1.7600 | 1.9400 | 1.7500 | 1.8800 | 1.8800 | 8,013 |
| Oct 07, 2024 | 1.7700 | 1.8700 | 1.7500 | 1.7800 | 1.7800 | 9,344 |
| Oct 04, 2024 | 1.7900 | 2.1200 | 1.7500 | 1.7500 | 1.7500 | 32,437 |
| Oct 03, 2024 | 1.5500 | 2.1800 | 1.5500 | 1.9600 | 1.9600 | 11,927 |
| Oct 02, 2024 | 1.2500 | 1.5100 | 1.2500 | 1.4900 | 1.4900 | 16,998 |
| Oct 01, 2024 | 1.2200 | 1.2600 | 1.1800 | 1.2400 | 1.2400 | 8,909 |
| Sep 30, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,429 |
| Sep 27, 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 7,509 |
| Sep 26, 2024 | 1.2300 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 5,753 |
| Sep 25, 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 19,171 |
| Sep 24, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Sep 23, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Sep 20, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Sep 19, 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 200 |
| Sep 18, 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 1,206 |
| Sep 17, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Sep 16, 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 250 |
| Sep 13, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,638 |
| Sep 12, 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 289 |
| Sep 11, 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 8,938 |
| Sep 10, 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 1 |
| Sep 09, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 851 |
| Sep 06, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Sep 05, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Sep 04, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 10 |
| Sep 03, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Sep 02, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Aug 30, 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 2,333 |
| Aug 29, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Aug 28, 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 40 |
| Aug 27, 2024 | 1.3000 | 1.3200 | 1.1200 | 1.1600 | 1.1600 | 6,667 |
| Aug 26, 2024 | 1.1200 | 1.2600 | 1.1200 | 1.2600 | 1.2600 | 8,910 |
| Aug 23, 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 5,321 |
| Aug 22, 2024 | 1.1600 | 1.2100 | 1.1200 | 1.1700 | 1.1700 | 14,301 |
| Aug 21, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Aug 20, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Aug 19, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Aug 16, 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 2 |
| Aug 15, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Aug 14, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Aug 13, 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 350 |
| Aug 12, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Aug 09, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Aug 08, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Aug 07, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Aug 06, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Aug 05, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 2,700 |
| Aug 02, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Aug 01, 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 2,000 |
| Jul 31, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jul 30, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jul 29, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jul 26, 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 3,484 |
| Jul 25, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Jul 24, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 2,477 |
| Jul 23, 2024 | 1.2900 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 20,936 |
| Jul 22, 2024 | 1.0800 | 1.3000 | 1.0800 | 1.3000 | 1.3000 | 18,066 |
| Jul 19, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 1,959 |
| Jul 18, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,200 |
| Jul 17, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Jul 16, 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 2,140 |
| Jul 15, 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 350 |
| Jul 12, 2024 | 1.1500 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 6,500 |
| Jul 11, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 700 |
| Jul 10, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 2,000 |
| Jul 09, 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 1,609 |
| Jul 08, 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 1,063 |
| Jul 05, 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 3,937 |
| Jul 04, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Jul 03, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Jul 02, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Jul 01, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Jun 28, 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 25 |
| Jun 27, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 3,333 |
| Jun 26, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jun 25, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jun 24, 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 30 |
| Jun 21, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jun 20, 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 4,858 |
| Jun 19, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Jun 18, 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | - |
| Jun 17, 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 1,296 |
| Jun 14, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 1,000 |
| Jun 13, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Jun 12, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jun 11, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,000 |
| Jun 10, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.