AAQ.F - aap Implantate AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20200.35600.35600.35600.35600.35603,080
Jul 09, 20200.37000.37000.36200.36200.36203,080
Jul 08, 20200.42500.42500.42500.42500.425040
Jul 07, 20200.38400.39000.35000.39000.39005,700
Jul 06, 20200.35200.43700.35200.43700.43709,055
Jul 03, 20200.32300.38000.32300.38000.38002,200
Jul 02, 20200.30000.35900.30000.35900.359010,000
Jul 01, 20200.33000.33000.27300.29800.298011,834
Jun 30, 20200.35200.35200.20000.30000.300029,480
Jun 29, 20200.40500.40500.40500.40500.4050-
Jun 26, 20200.41700.41700.41700.41700.4170-
Jun 25, 20200.39500.39500.39500.39500.3950-
Jun 24, 20200.40900.43900.40900.43900.43901,100
Jun 23, 20200.46900.46900.41500.41500.415013,000
Jun 22, 20200.46000.47100.46000.47100.47101,000
Jun 19, 20200.46800.46800.46800.46800.4680-
Jun 18, 20200.46900.46900.46900.46900.4690-
Jun 17, 20200.46500.48000.46500.48000.4800800
Jun 16, 20200.48700.48700.48700.48700.4870-
Jun 15, 20200.49500.49500.49500.49500.49501,002
Jun 12, 20200.46800.46800.46800.46800.4680-
Jun 11, 20200.45100.45100.45100.45100.4510-
Jun 10, 20200.44800.48100.44800.48100.481010,000
Jun 09, 20200.51400.51400.48500.48500.4850860
Jun 08, 20200.47900.50000.47900.50000.5000200
Jun 05, 20200.48600.49900.48600.49900.49901,500
Jun 04, 20200.49600.49600.49600.49600.4960-
Jun 03, 20200.49000.49000.49000.49000.4900-
Jun 02, 20200.48300.48300.48300.48300.4830-
May 29, 20200.48600.48600.48600.48600.4860-
May 28, 20200.49000.49000.49000.49000.4900-
May 27, 20200.47200.47200.47200.47200.4720-
May 26, 20200.48300.49800.48200.49800.49804,850
May 25, 20200.48200.48200.48200.48200.4820-
May 22, 20200.47100.48200.47100.48200.48204,000
May 21, 20200.48100.50200.48100.50200.5020400
May 20, 20200.48600.48600.48600.48600.4860-
May 19, 20200.47900.47900.47900.47900.4790-
May 18, 20200.50400.50400.50400.50400.5040207
May 15, 20200.48500.48500.48500.48500.4850-
May 14, 20200.47900.47900.47900.47900.4790-
May 13, 20200.49500.49500.49500.49500.49505,338
May 12, 20200.49500.49500.49500.49500.4950-
May 11, 20200.52000.52000.52000.52000.52006,194
May 08, 20200.49600.50200.49600.50200.50201,000
May 07, 20200.49200.49200.48900.48900.48902,000
May 06, 20200.48000.48000.48000.48000.4800-
May 05, 20200.48100.48100.47900.47900.4790500
May 04, 20200.49000.49000.49000.49000.4900-
Apr 30, 20200.48200.48200.48200.48200.4820-
Apr 29, 20200.48100.48100.48100.48100.4810-
Apr 28, 20200.48100.48300.48100.48300.4830506
Apr 27, 20200.48100.50200.48100.50200.5020100
Apr 24, 20200.48800.50000.48800.50000.50001,000
Apr 23, 20200.45400.45400.45400.45400.4540-
Apr 22, 20200.49600.49900.49600.49900.49901,000
Apr 21, 20200.48500.48500.48500.48500.4850-
Apr 20, 20200.51000.51000.49900.49900.49902,000
Apr 17, 20200.51200.51200.51200.51200.5120-
Apr 16, 20200.52000.53000.52000.53000.53005,000
Apr 15, 20200.52000.52000.52000.52000.5200-
Apr 14, 20200.51000.54000.51000.51000.51008,200
Apr 09, 20200.51400.51400.51400.51400.5140-
Apr 08, 20200.52800.52800.52800.52800.5280250
Apr 07, 20200.51000.54400.51000.52800.52801,150
Apr 06, 20200.51000.51200.51000.51200.512022
Apr 03, 20200.51000.51000.51000.51000.51009,170
Apr 02, 20200.51000.53800.51000.53800.5380500
Apr 01, 20200.50400.50400.50400.50400.5040-
Mar 31, 20200.50200.52600.49200.49200.49202,369
Mar 30, 20200.50000.53200.50000.53000.53002,910
Mar 27, 20200.52800.55600.51400.52800.52802,650
Mar 26, 20200.53200.58400.53200.57400.57408,170
Mar 25, 20200.56000.56000.56000.56000.5600200
Mar 24, 20200.50000.54800.50000.54800.54804,400
Mar 23, 20200.53000.56200.53000.53000.53002,283
Mar 20, 20200.55200.55200.52400.53000.53002,800
Mar 19, 20200.52000.52000.48100.48100.48101,350
Mar 18, 20200.49500.51000.49300.51000.51004,000
Mar 17, 20200.50000.54000.50000.54000.540011,000
Mar 16, 20200.55000.55000.55000.55000.550010,000
Mar 13, 20200.48100.59000.48100.59000.59008,684
Mar 12, 20200.58200.58200.50800.54200.542032,840
Mar 11, 20200.60200.63200.57400.57400.57408,610
Mar 10, 20200.65200.70600.64200.64200.64204,833
Mar 09, 20200.65600.67600.55000.64400.644023,550
Mar 06, 20200.76800.76800.73800.73800.73802,880
Mar 05, 20200.78000.83000.74000.75800.758033,635
Mar 04, 20200.70000.79200.70000.79200.792024,410
Mar 03, 20200.76000.79600.70200.70200.70202,810
Mar 02, 20200.60400.75000.60400.75000.750027,063
Feb 28, 20200.64800.66200.61000.63800.638020,389
Feb 27, 20200.55200.69800.55200.65200.652041,850
Feb 26, 20200.50400.57200.50400.57200.572013,800
Feb 25, 20200.46000.53800.46000.53800.53804,500
Feb 24, 20200.46000.46000.46000.46000.4600-
Feb 21, 20200.46900.48000.46900.48000.48001,180
Feb 20, 20200.47400.47400.47400.47400.4740-
Feb 19, 20200.47200.47900.47200.47900.47902,200
Feb 18, 20200.46000.46000.46000.46000.4600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...