Advertisement
Advertisement
U.S. markets open in 1 hour 59 minutes
S&P Futures
3,935.50 -36.25 (-0.91%) Dow Futures
31,665.00 -174.00 (-0.55%) Nasdaq Futures
11,860.50 -174.75 (-1.45%) Russell 2000 Futures
1,780.70 -11.10 (-0.62%) Crude Oil
110.65 +0.36 (+0.33%) Gold
1,856.90 +9.10 (+0.49%)
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
As of 08:02AM CEST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2022 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 1 |
| May 23, 2022 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | 1 |
| May 20, 2022 | 89.62 | 91.91 | 89.62 | 91.91 | 91.91 | 105 |
| May 19, 2022 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | - |
| May 18, 2022 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
| May 17, 2022 | 90.70 | 90.99 | 90.70 | 90.99 | 90.99 | - |
| May 16, 2022 | 93.35 | 94.69 | 93.35 | 94.69 | 94.69 | 11 |
| May 13, 2022 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | - |
| May 12, 2022 | 85.67 | 85.95 | 85.67 | 85.95 | 85.95 | 5 |
| May 11, 2022 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | - |
| May 10, 2022 | 89.76 | 92.00 | 89.76 | 92.00 | 92.00 | 223 |
| May 09, 2022 | 95.60 | 95.80 | 95.60 | 95.80 | 95.80 | 15 |
| May 06, 2022 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | 4 |
| May 05, 2022 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
| May 04, 2022 | 101.98 | 101.98 | 100.86 | 100.86 | 100.86 | 6 |
| May 03, 2022 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
| May 02, 2022 | 101.20 | 101.20 | 101.12 | 101.12 | 101.12 | 1 |
| Apr 29, 2022 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
| Apr 28, 2022 | 98.53 | 101.86 | 98.53 | 101.86 | 101.86 | 6 |
| Apr 27, 2022 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
| Apr 26, 2022 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | - |
| Apr 25, 2022 | 97.91 | 99.90 | 97.91 | 99.90 | 99.90 | 455 |
| Apr 22, 2022 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
| Apr 21, 2022 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
| Apr 20, 2022 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| Apr 19, 2022 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
| Apr 14, 2022 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
| Apr 13, 2022 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
| Apr 12, 2022 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
| Apr 11, 2022 | 98.57 | 99.83 | 98.57 | 99.83 | 99.83 | 15 |
| Apr 08, 2022 | 101.06 | 101.18 | 101.06 | 101.16 | 101.16 | - |
| Apr 07, 2022 | 101.28 | 101.28 | 99.35 | 99.35 | 99.35 | 40 |
| Apr 06, 2022 | 103.06 | 103.06 | 101.66 | 101.66 | 101.66 | 1 |
| Apr 05, 2022 | 107.76 | 108.58 | 107.76 | 108.58 | 108.58 | 10 |
| Apr 04, 2022 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
| Apr 01, 2022 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| Mar 31, 2022 | 109.10 | 109.65 | 109.10 | 109.65 | 109.65 | 3 |
| Mar 30, 2022 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Mar 29, 2022 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Mar 28, 2022 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| Mar 25, 2022 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| Mar 24, 2022 | 107.15 | 107.75 | 107.15 | 107.75 | 107.75 | - |
| Mar 23, 2022 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
| Mar 22, 2022 | 104.95 | 107.20 | 104.95 | 107.20 | 107.20 | 7 |
| Mar 21, 2022 | 106.55 | 108.85 | 106.55 | 108.85 | 108.85 | 50 |
| Mar 18, 2022 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| Mar 17, 2022 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| Mar 16, 2022 | 98.06 | 105.95 | 98.06 | 105.95 | 105.95 | 255 |
| Mar 15, 2022 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | - |
| Mar 14, 2022 | 96.82 | 96.82 | 96.00 | 96.00 | 96.00 | 52 |
| Mar 11, 2022 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
| Mar 10, 2022 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
| Mar 09, 2022 | 91.36 | 96.32 | 91.36 | 96.32 | 96.32 | 333 |
| Mar 08, 2022 | 88.94 | 90.60 | 87.48 | 87.48 | 87.48 | 6 |
| Mar 07, 2022 | 96.32 | 96.32 | 91.40 | 91.40 | 91.40 | 43 |
| Mar 04, 2022 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| Mar 03, 2022 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
| Mar 02, 2022 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
| Mar 01, 2022 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Feb 28, 2022 | 121.30 | 121.30 | 117.55 | 117.55 | 117.55 | 1 |
| Feb 25, 2022 | 118.80 | 120.05 | 118.80 | 120.05 | 120.05 | 200 |
| Feb 24, 2022 | 115.55 | 115.55 | 114.30 | 114.30 | 114.30 | 5 |
| Feb 23, 2022 | 121.10 | 123.25 | 121.10 | 121.60 | 121.60 | 6 |
| Feb 22, 2022 | 122.80 | 122.80 | 122.00 | 122.00 | 122.00 | 5 |
| Feb 21, 2022 | 123.75 | 125.05 | 123.75 | 123.80 | 123.80 | 61 |
| Feb 18, 2022 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| Feb 17, 2022 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | - |
| Feb 16, 2022 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | - |
| Feb 15, 2022 | 120.10 | 121.90 | 120.00 | 121.90 | 121.90 | 32 |
| Feb 14, 2022 | 117.70 | 120.65 | 117.70 | 120.65 | 120.65 | 7 |
| Feb 11, 2022 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | - |
| Feb 10, 2022 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
| Feb 09, 2022 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - |
| Feb 08, 2022 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - |
| Feb 07, 2022 | 115.25 | 115.40 | 115.25 | 115.40 | 115.40 | 10 |
| Feb 04, 2022 | 115.00 | 116.60 | 115.00 | 115.00 | 115.00 | 10 |
| Feb 03, 2022 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
| Feb 02, 2022 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - |
| Feb 01, 2022 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Jan 31, 2022 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
| Jan 28, 2022 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
| Jan 27, 2022 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
| Jan 26, 2022 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
| Jan 25, 2022 | 122.75 | 122.75 | 122.60 | 122.60 | 122.60 | 10 |
| Jan 24, 2022 | 123.40 | 123.40 | 114.45 | 119.40 | 119.40 | 206 |
| Jan 21, 2022 | 124.90 | 124.90 | 124.75 | 124.75 | 124.75 | 6 |
| Jan 20, 2022 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - |
| Jan 19, 2022 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Jan 18, 2022 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
| Jan 17, 2022 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
| Jan 14, 2022 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| Jan 13, 2022 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | 30 |
| Jan 12, 2022 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - |
| Jan 11, 2022 | 145.00 | 145.00 | 142.20 | 143.45 | 143.45 | 59 |
| Jan 10, 2022 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
| Jan 07, 2022 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | - |
| Jan 06, 2022 | 148.25 | 149.60 | 146.60 | 149.00 | 149.00 | 210 |
| Jan 05, 2022 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | - |
| Jan 04, 2022 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
| Jan 03, 2022 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 6 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
