Advertisement
Advertisement
U.S. markets open in 1 hour 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement
WEF 2022

Yahoo Finance is in Davos! Get the latest updates here

Aptiv PLC (D7A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
86.65-2.90 (-3.24%)
As of 08:02AM CEST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 24, 202286.6586.6586.6586.6586.651
May 23, 202289.5589.5589.5589.5589.551
May 20, 202289.6291.9189.6291.9191.91105
May 19, 202289.1789.1789.1789.1789.17-
May 18, 202293.5693.5693.5693.5693.56-
May 17, 202290.7090.9990.7090.9990.99-
May 16, 202293.3594.6993.3594.6994.6911
May 13, 202288.1988.1988.1988.1988.19-
May 12, 202285.6785.9585.6785.9585.955
May 11, 202290.6290.6290.6290.6290.62-
May 10, 202289.7692.0089.7692.0092.00223
May 09, 202295.6095.8095.6095.8095.8015
May 06, 202299.8799.8799.8799.8799.874
May 05, 2022103.62103.62103.62103.62103.62-
May 04, 2022101.98101.98100.86100.86100.866
May 03, 2022103.22103.22103.22103.22103.22-
May 02, 2022101.20101.20101.12101.12101.121
Apr 29, 2022101.78101.78101.78101.78101.78-
Apr 28, 202298.53101.8698.53101.86101.866
Apr 27, 202296.5496.5496.5496.5496.54-
Apr 26, 202299.9399.9399.9399.9399.93-
Apr 25, 202297.9199.9097.9199.9099.90455
Apr 22, 2022100.36100.36100.36100.36100.36-
Apr 21, 2022102.26102.26102.26102.26102.26-
Apr 20, 2022101.40101.40101.40101.40101.40-
Apr 19, 202297.4597.4597.4597.4597.45-
Apr 14, 202299.6099.6099.6099.6099.60-
Apr 13, 2022102.64102.64102.64102.64102.64-
Apr 12, 202298.6398.6398.6398.6398.63-
Apr 11, 202298.5799.8398.5799.8399.8315
Apr 08, 2022101.06101.18101.06101.16101.16-
Apr 07, 2022101.28101.2899.3599.3599.3540
Apr 06, 2022103.06103.06101.66101.66101.661
Apr 05, 2022107.76108.58107.76108.58108.5810
Apr 04, 2022107.56107.56107.56107.56107.56-
Apr 01, 2022107.90107.90107.90107.90107.90-
Mar 31, 2022109.10109.65109.10109.65109.653
Mar 30, 2022113.00113.00113.00113.00113.00-
Mar 29, 2022108.00108.00108.00108.00108.00-
Mar 28, 2022107.10107.10107.10107.10107.10-
Mar 25, 2022107.40107.40107.40107.40107.40-
Mar 24, 2022107.15107.75107.15107.75107.75-
Mar 23, 2022106.95106.95106.95106.95106.95-
Mar 22, 2022104.95107.20104.95107.20107.207
Mar 21, 2022106.55108.85106.55108.85108.8550
Mar 18, 2022103.85103.85103.85103.85103.85-
Mar 17, 2022105.30105.30105.30105.30105.30-
Mar 16, 202298.06105.9598.06105.95105.95255
Mar 15, 202294.1694.1694.1694.1694.16-
Mar 14, 202296.8296.8296.0096.0096.0052
Mar 11, 202295.6695.6695.6695.6695.66-
Mar 10, 202293.7093.7093.7093.7093.70-
Mar 09, 202291.3696.3291.3696.3296.32333
Mar 08, 202288.9490.6087.4887.4887.486
Mar 07, 202296.3296.3291.4091.4091.4043
Mar 04, 2022105.10105.10105.10105.10105.10-
Mar 03, 2022109.30109.30109.30109.30109.30-
Mar 02, 2022105.95105.95105.95105.95105.95-
Mar 01, 2022115.00115.00115.00115.00115.00-
Feb 28, 2022121.30121.30117.55117.55117.551
Feb 25, 2022118.80120.05118.80120.05120.05200
Feb 24, 2022115.55115.55114.30114.30114.305
Feb 23, 2022121.10123.25121.10121.60121.606
Feb 22, 2022122.80122.80122.00122.00122.005
Feb 21, 2022123.75125.05123.75123.80123.8061
Feb 18, 2022125.50125.50125.50125.50125.50-
Feb 17, 2022127.75127.75127.75127.75127.75-
Feb 16, 2022125.95125.95125.95125.95125.95-
Feb 15, 2022120.10121.90120.00121.90121.9032
Feb 14, 2022117.70120.65117.70120.65120.657
Feb 11, 2022118.45118.45118.45118.45118.45-
Feb 10, 2022121.55121.55121.55121.55121.55-
Feb 09, 2022117.15117.15117.15117.15117.15-
Feb 08, 2022114.15114.15114.15114.15114.15-
Feb 07, 2022115.25115.40115.25115.40115.4010
Feb 04, 2022115.00116.60115.00115.00115.0010
Feb 03, 2022123.15123.15123.15123.15123.15-
Feb 02, 2022123.85123.85123.85123.85123.85-
Feb 01, 2022121.00121.00121.00121.00121.00-
Jan 31, 2022116.95116.95116.95116.95116.95-
Jan 28, 2022118.10118.10118.10118.10118.10-
Jan 27, 2022119.55119.55119.55119.55119.55-
Jan 26, 2022119.90119.90119.90119.90119.90-
Jan 25, 2022122.75122.75122.60122.60122.6010
Jan 24, 2022123.40123.40114.45119.40119.40206
Jan 21, 2022124.90124.90124.75124.75124.756
Jan 20, 2022128.25128.25128.25128.25128.25-
Jan 19, 2022131.00131.00131.00131.00131.00-
Jan 18, 2022132.85132.85132.85132.85132.85-
Jan 17, 2022133.25133.25133.25133.25133.25-
Jan 14, 2022137.90137.90137.90137.90137.90-
Jan 13, 2022140.15140.15140.15140.15140.1530
Jan 12, 2022140.15140.15140.15140.15140.15-
Jan 11, 2022145.00145.00142.20143.45143.4559
Jan 10, 2022149.20149.20149.20149.20149.20-
Jan 07, 2022153.75153.75153.75153.75153.75-
Jan 06, 2022148.25149.60146.60149.00149.00210
Jan 05, 2022151.55151.55151.55151.55151.55-
Jan 04, 2022146.65146.65146.65146.65146.65-
Jan 03, 2022144.90144.90144.90144.90144.906
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement