Frankfurt - Delayed Quote EUR

Aptiv PLC (D7A.F)

65.66 -0.28 (-0.42%)
As of 8:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 65.66 65.66 65.66 65.66 65.66 100
Apr 23, 2024 65.59 65.94 65.59 65.94 65.94 100
Apr 22, 2024 65.28 65.28 65.28 65.28 65.28 -
Apr 19, 2024 64.46 64.46 64.46 64.46 64.46 -
Apr 18, 2024 64.97 64.97 64.97 64.97 64.97 -
Apr 17, 2024 67.56 68.05 67.56 68.05 68.05 30
Apr 16, 2024 68.44 68.44 68.44 68.44 68.44 -
Apr 15, 2024 69.63 69.63 69.01 69.01 69.01 10
Apr 12, 2024 70.57 70.57 70.57 70.57 70.57 -
Apr 11, 2024 69.49 69.49 69.49 69.49 69.49 -
Apr 10, 2024 72.49 72.49 72.49 72.49 72.49 -
Apr 9, 2024 69.80 69.80 69.80 69.80 69.80 -
Apr 8, 2024 68.66 69.11 68.66 69.11 69.11 50
Apr 5, 2024 69.45 69.45 69.41 69.41 69.41 15
Apr 4, 2024 71.37 71.37 71.37 71.37 71.37 -
Apr 3, 2024 71.24 71.24 71.24 71.24 71.24 -
Apr 2, 2024 73.12 73.12 73.12 73.12 73.12 -
Mar 28, 2024 72.86 72.86 72.86 72.86 72.86 1
Mar 27, 2024 70.68 70.68 70.68 70.68 70.68 -
Mar 26, 2024 72.66 72.66 72.66 72.66 72.66 -
Mar 25, 2024 72.28 72.28 72.28 72.28 72.28 -
Mar 22, 2024 73.98 73.98 73.98 73.98 73.98 -
Mar 21, 2024 72.12 72.12 72.12 72.12 72.12 -
Mar 20, 2024 71.26 71.82 71.26 71.82 71.82 50
Mar 19, 2024 71.10 71.10 71.10 71.10 71.10 -
Mar 18, 2024 70.70 70.70 70.70 70.70 70.70 -
Mar 15, 2024 69.56 69.56 69.56 69.56 69.56 -
Mar 14, 2024 72.60 72.60 70.00 70.00 70.00 300
Mar 13, 2024 71.64 71.64 71.64 71.64 71.64 -
Mar 12, 2024 71.66 71.66 71.66 71.66 71.66 -
Mar 11, 2024 70.94 70.94 70.94 70.94 70.94 -
Mar 8, 2024 71.58 71.58 71.58 71.58 71.58 -
Mar 7, 2024 71.08 71.08 71.08 71.08 71.08 -
Mar 6, 2024 72.82 72.82 72.82 72.82 72.82 -
Mar 5, 2024 71.84 71.84 71.84 71.84 71.84 -
Mar 4, 2024 72.42 72.42 72.42 72.42 72.42 -
Mar 1, 2024 73.26 73.26 73.26 73.26 73.26 -
Feb 29, 2024 72.26 72.26 72.26 72.26 72.26 -
Feb 28, 2024 72.40 72.40 72.40 72.40 72.40 -
Feb 27, 2024 70.96 70.96 70.96 70.96 70.96 -
Feb 26, 2024 70.80 70.80 70.76 70.76 70.76 100
Feb 23, 2024 71.54 71.54 71.52 71.52 71.52 18
Feb 22, 2024 71.58 71.58 71.58 71.58 71.58 -
Feb 21, 2024 71.48 71.48 71.48 71.48 71.48 -
Feb 20, 2024 72.74 72.74 72.74 72.74 72.74 -
Feb 19, 2024 72.86 72.86 72.86 72.86 72.86 -
Feb 16, 2024 73.38 73.38 73.38 73.38 73.38 -
Feb 15, 2024 73.44 73.44 73.44 73.44 73.44 -
Feb 14, 2024 73.54 73.54 73.54 73.54 73.54 -
Feb 13, 2024 77.34 77.34 77.34 77.34 77.34 -
Feb 12, 2024 75.54 75.54 75.54 75.54 75.54 -
Feb 9, 2024 74.98 74.98 74.98 74.98 74.98 -
Feb 8, 2024 75.64 75.64 75.64 75.64 75.64 -
Feb 7, 2024 77.18 77.18 77.18 77.18 77.18 -
Feb 6, 2024 76.14 76.98 76.14 76.98 76.98 100
Feb 5, 2024 76.98 76.98 76.98 76.98 76.98 -
Feb 2, 2024 76.54 77.56 76.54 76.64 76.64 104
Feb 1, 2024 75.04 75.04 75.04 75.04 75.04 -
Jan 31, 2024 78.88 78.88 78.88 78.88 78.88 -
Jan 30, 2024 80.42 80.42 80.42 80.42 80.42 -
Jan 29, 2024 78.90 78.90 78.90 78.90 78.90 -
Jan 26, 2024 77.36 77.36 77.36 77.36 77.36 -
Jan 25, 2024 75.96 75.96 75.96 75.96 75.96 -
Jan 24, 2024 74.98 74.98 74.98 74.98 74.98 -
Jan 23, 2024 72.92 72.92 72.92 72.92 72.92 -
Jan 22, 2024 72.18 72.18 72.18 72.18 72.18 -
Jan 19, 2024 72.24 72.60 72.24 72.60 72.60 20
Jan 18, 2024 71.94 71.94 71.94 71.94 71.94 -
Jan 17, 2024 73.62 73.62 73.62 73.62 73.62 -
Jan 16, 2024 73.40 73.40 73.40 73.40 73.40 -
Jan 15, 2024 75.68 75.68 75.68 75.68 75.68 -
Jan 12, 2024 75.68 75.68 75.68 75.68 75.68 -
Jan 11, 2024 75.26 75.26 75.26 75.26 75.26 -
Jan 10, 2024 74.80 74.80 74.80 74.80 74.80 -
Jan 9, 2024 76.74 76.74 76.74 76.74 76.74 -
Jan 8, 2024 75.80 75.80 75.80 75.80 75.80 -
Jan 5, 2024 76.04 76.04 76.04 76.04 76.04 -
Jan 4, 2024 77.00 77.00 77.00 77.00 77.00 -
Jan 3, 2024 81.86 81.86 79.26 79.26 79.26 150
Jan 2, 2024 81.00 81.00 81.00 81.00 81.00 -
Dec 29, 2023 81.40 81.40 80.82 80.82 80.82 -
Dec 28, 2023 80.36 80.36 80.36 80.36 80.36 -
Dec 27, 2023 80.60 80.60 80.60 80.60 80.60 -
Dec 22, 2023 80.46 80.46 80.46 80.46 80.46 -
Dec 21, 2023 79.04 79.04 79.04 79.04 79.04 -
Dec 20, 2023 80.68 80.68 80.68 80.68 80.68 -
Dec 19, 2023 79.48 79.48 79.48 79.48 79.48 -
Dec 18, 2023 79.66 79.66 79.66 79.66 79.66 -
Dec 15, 2023 80.56 80.56 80.56 80.56 80.56 -
Dec 14, 2023 74.68 74.68 74.68 74.68 74.68 -
Dec 13, 2023 74.24 74.48 74.10 74.10 74.10 420
Dec 12, 2023 74.42 74.42 73.18 73.18 73.18 30
Dec 11, 2023 73.64 73.64 73.64 73.64 73.64 -
Dec 8, 2023 74.54 74.54 74.54 74.54 74.54 -
Dec 7, 2023 74.66 74.66 74.66 74.66 74.66 -
Dec 6, 2023 74.74 74.74 74.74 74.74 74.74 -
Dec 5, 2023 75.80 75.80 75.80 75.80 75.80 -
Dec 4, 2023 76.74 76.74 76.74 76.74 76.74 -
Dec 1, 2023 75.48 75.48 75.48 75.48 75.48 -
Nov 30, 2023 74.66 74.66 74.66 74.66 74.66 -
Nov 29, 2023 74.22 74.52 74.20 74.20 74.20 540
Nov 28, 2023 74.38 74.38 74.38 74.38 74.38 -
Nov 27, 2023 75.28 75.38 75.28 75.38 75.38 150
Nov 24, 2023 74.48 74.48 74.48 74.48 74.48 -
Nov 23, 2023 74.48 74.48 74.48 74.48 74.48 -
Nov 22, 2023 73.72 73.72 73.72 73.72 73.72 -
Nov 21, 2023 73.96 73.96 73.96 73.96 73.96 -
Nov 20, 2023 73.88 73.88 73.88 73.88 73.88 -
Nov 17, 2023 72.64 72.64 72.64 72.64 72.64 -
Nov 16, 2023 73.66 73.66 73.66 73.66 73.66 -
Nov 15, 2023 72.60 72.60 72.60 72.60 72.60 -
Nov 14, 2023 70.12 73.16 70.12 73.16 73.16 90
Nov 13, 2023 70.38 70.38 70.38 70.38 70.38 -
Nov 10, 2023 67.96 67.96 67.96 67.96 67.96 -
Nov 9, 2023 68.68 68.68 68.68 68.68 68.68 -
Nov 8, 2023 70.38 70.38 70.38 70.38 70.38 -
Nov 7, 2023 69.00 69.00 69.00 69.00 69.00 -
Nov 6, 2023 71.84 72.70 71.84 72.70 72.70 100
Nov 3, 2023 72.20 74.40 72.06 72.06 72.06 135
Nov 2, 2023 80.42 80.52 80.42 80.52 80.52 30
Nov 1, 2023 82.02 82.02 82.02 82.02 82.02 -
Oct 31, 2023 80.86 80.86 80.86 80.86 80.86 -
Oct 30, 2023 81.36 81.36 81.36 81.36 81.36 -
Oct 27, 2023 84.56 84.56 84.56 84.56 84.56 -
Oct 26, 2023 83.78 83.78 83.78 83.78 83.78 -
Oct 25, 2023 84.98 84.98 84.98 84.98 84.98 -
Oct 24, 2023 83.82 83.82 83.82 83.82 83.82 -
Oct 23, 2023 86.76 86.76 86.76 86.76 86.76 -
Oct 20, 2023 84.76 84.76 84.76 84.76 84.76 -
Oct 19, 2023 86.78 86.78 86.78 86.78 86.78 -
Oct 18, 2023 90.70 90.70 90.70 90.70 90.70 -
Oct 17, 2023 91.16 91.16 91.16 91.16 91.16 -
Oct 16, 2023 89.96 89.96 89.96 89.96 89.96 -
Oct 13, 2023 91.64 91.64 90.76 90.76 90.76 255
Oct 12, 2023 92.90 92.90 92.90 92.90 92.90 -
Oct 11, 2023 92.14 92.14 92.14 92.14 92.14 -
Oct 10, 2023 91.36 91.36 91.36 91.36 91.36 -
Oct 9, 2023 90.86 90.86 90.86 90.86 90.86 -
Oct 6, 2023 88.70 88.70 88.70 88.70 88.70 -
Oct 5, 2023 91.34 91.34 91.34 91.34 91.34 -
Oct 4, 2023 89.58 89.58 89.58 89.58 89.58 -
Oct 3, 2023 92.38 92.38 92.38 92.38 92.38 -
Oct 2, 2023 93.18 93.18 93.18 93.18 93.18 -
Sep 29, 2023 93.36 93.36 93.36 93.36 93.36 -
Sep 28, 2023 91.00 91.00 91.00 91.00 91.00 -
Sep 27, 2023 91.24 91.24 91.24 91.24 91.24 -
Sep 26, 2023 92.82 92.82 92.82 92.82 92.82 -
Sep 25, 2023 91.78 91.78 91.78 91.78 91.78 -
Sep 22, 2023 91.72 91.72 91.72 91.72 91.72 -
Sep 21, 2023 95.08 95.08 95.08 95.08 95.08 -
Sep 20, 2023 95.56 95.56 95.56 95.56 95.56 -
Sep 19, 2023 94.48 94.48 94.42 94.42 94.42 65
Sep 18, 2023 95.74 95.74 95.74 95.74 95.74 -
Sep 15, 2023 95.78 95.78 95.78 95.78 95.78 -
Sep 14, 2023 94.06 94.06 94.04 94.04 94.04 41
Sep 13, 2023 95.06 95.06 95.06 95.06 95.06 -
Sep 12, 2023 92.42 92.42 92.42 92.42 92.42 -
Sep 11, 2023 93.52 93.52 93.52 93.52 93.52 -
Sep 8, 2023 93.66 93.66 93.66 93.66 93.66 -
Sep 7, 2023 94.80 94.80 94.80 94.80 94.80 -
Sep 6, 2023 95.66 95.66 95.66 95.66 95.66 -
Sep 5, 2023 95.88 95.88 95.88 95.88 95.88 -
Sep 4, 2023 96.50 96.50 96.50 96.50 96.50 -
Sep 1, 2023 93.26 93.26 93.26 93.26 93.26 -
Aug 31, 2023 92.78 92.78 92.78 92.78 92.78 -
Aug 30, 2023 92.40 92.40 92.40 92.40 92.40 -
Aug 29, 2023 91.10 91.10 91.10 91.10 91.10 -
Aug 28, 2023 90.00 90.00 90.00 90.00 90.00 -
Aug 25, 2023 89.00 89.00 89.00 89.00 89.00 -
Aug 24, 2023 90.04 90.04 90.04 90.04 90.04 -
Aug 23, 2023 88.36 88.36 88.36 88.36 88.36 -
Aug 22, 2023 88.04 88.04 88.04 88.04 88.04 -
Aug 21, 2023 87.70 87.70 87.70 87.70 87.70 -
Aug 18, 2023 88.04 88.04 88.04 88.04 88.04 -
Aug 17, 2023 87.82 87.82 87.82 87.82 87.82 -
Aug 16, 2023 88.72 88.72 88.72 88.72 88.72 -
Aug 15, 2023 89.20 89.20 89.20 89.20 89.20 -
Aug 14, 2023 89.76 89.76 89.76 89.76 89.76 -
Aug 11, 2023 93.52 93.52 90.00 90.00 90.00 25
Aug 10, 2023 94.90 94.90 94.40 94.40 94.40 30
Aug 9, 2023 96.54 97.56 96.54 97.56 97.56 11
Aug 8, 2023 96.70 96.70 96.70 96.70 96.70 -
Aug 7, 2023 97.16 98.16 97.16 98.16 98.16 30
Aug 4, 2023 99.90 99.90 98.10 98.10 98.10 50
Aug 3, 2023 96.14 101.50 96.14 101.50 101.50 240
Aug 2, 2023 98.78 98.78 98.78 98.78 98.78 -
Aug 1, 2023 99.14 99.14 99.14 99.14 99.14 -
Jul 31, 2023 98.70 98.70 98.70 98.70 98.70 -
Jul 28, 2023 99.32 99.32 99.32 99.32 99.32 -
Jul 27, 2023 98.86 98.86 98.86 98.86 98.86 -
Jul 26, 2023 98.92 98.92 98.92 98.92 98.92 -
Jul 25, 2023 98.42 99.02 98.42 99.02 99.02 10
Jul 24, 2023 97.62 97.62 97.62 97.62 97.62 -
Jul 21, 2023 97.22 97.22 97.22 97.22 97.22 -
Jul 20, 2023 97.98 97.98 97.98 97.98 97.98 -
Jul 19, 2023 96.66 96.66 96.66 96.66 96.66 -
Jul 18, 2023 96.68 96.68 96.68 96.68 96.68 -
Jul 17, 2023 98.30 98.30 98.30 98.30 98.30 1
Jul 14, 2023 99.48 99.48 98.86 98.86 98.86 30
Jul 13, 2023 100.55 100.55 100.55 100.55 100.55 -
Jul 12, 2023 100.55 100.70 100.55 100.70 100.70 30
Jul 11, 2023 98.38 100.05 98.38 100.05 100.05 23
Jul 10, 2023 98.24 98.24 98.24 98.24 98.24 10
Jul 7, 2023 95.78 95.78 95.78 95.78 95.78 -
Jul 6, 2023 94.56 97.16 94.56 97.16 97.16 25
Jul 5, 2023 93.96 95.68 93.96 95.68 95.68 80
Jul 4, 2023 94.08 94.08 94.08 94.08 94.08 -
Jul 3, 2023 94.00 94.00 94.00 94.00 94.00 1
Jun 30, 2023 92.30 92.30 92.30 92.30 92.30 -
Jun 29, 2023 92.50 92.50 92.50 92.50 92.50 -
Jun 28, 2023 91.30 91.30 91.30 91.30 91.30 -
Jun 27, 2023 89.40 89.40 89.40 89.40 89.40 -
Jun 26, 2023 89.00 89.00 89.00 89.00 89.00 -
Jun 23, 2023 89.44 89.48 89.14 89.48 89.48 66
Jun 22, 2023 90.24 90.24 90.24 90.24 90.24 -
Jun 21, 2023 91.36 91.36 91.36 91.36 91.36 -
Jun 20, 2023 91.94 91.94 90.96 90.96 90.96 25
Jun 19, 2023 92.10 92.18 91.10 91.52 91.52 940
Jun 16, 2023 92.08 92.08 92.08 92.08 92.08 -
Jun 15, 2023 92.86 92.86 92.86 92.86 92.86 -
Jun 14, 2023 93.44 93.44 93.44 93.44 93.44 -
Jun 13, 2023 92.60 92.60 92.60 92.60 92.60 -
Jun 12, 2023 90.64 90.64 90.64 90.64 90.64 -
Jun 9, 2023 89.28 89.28 89.28 89.28 89.28 -
Jun 8, 2023 89.16 89.16 89.16 89.16 89.16 -
Jun 7, 2023 88.86 88.86 88.86 88.86 88.86 -
Jun 6, 2023 85.58 85.58 85.58 85.58 85.58 -
Jun 5, 2023 87.10 87.10 87.10 87.10 87.10 -
Jun 2, 2023 83.50 83.50 83.50 83.50 83.50 -
Jun 1, 2023 82.00 82.00 81.96 81.96 81.96 85
May 31, 2023 84.68 84.68 82.48 82.48 82.48 25
May 30, 2023 85.82 86.84 85.82 86.84 86.84 25
May 29, 2023 85.52 85.52 85.52 85.52 85.52 -
May 26, 2023 83.02 83.02 83.02 83.02 83.02 -
May 25, 2023 83.66 83.66 83.66 83.66 83.66 -
May 24, 2023 85.36 85.36 85.36 85.36 85.36 -
May 23, 2023 87.06 87.06 87.06 87.06 87.06 -
May 22, 2023 86.82 86.82 86.82 86.82 86.82 -
May 19, 2023 87.76 88.30 87.76 88.30 88.30 60
May 18, 2023 86.10 86.10 86.10 86.10 86.10 -
May 17, 2023 83.38 83.38 83.38 83.38 83.38 -
May 16, 2023 84.86 84.86 84.86 84.86 84.86 -
May 15, 2023 85.04 85.04 85.04 85.04 85.04 -
May 12, 2023 85.98 85.98 85.98 85.98 85.98 -
May 11, 2023 86.10 86.10 86.10 86.10 86.10 -
May 10, 2023 84.80 84.80 84.80 84.80 84.80 -
May 9, 2023 85.04 85.04 85.04 85.04 85.04 -
May 8, 2023 84.14 84.14 84.14 84.14 84.14 -
May 5, 2023 82.96 82.96 82.96 82.96 82.96 -
May 4, 2023 89.24 89.24 87.98 87.98 87.98 260
May 3, 2023 91.62 91.62 91.62 91.62 91.62 -
May 2, 2023 92.48 92.48 92.48 92.48 92.48 -
Apr 28, 2023 91.80 91.80 91.80 91.80 91.80 -
Apr 27, 2023 92.58 92.58 92.58 92.58 92.58 -
Apr 26, 2023 92.64 92.64 92.64 92.64 92.64 -
Apr 25, 2023 94.90 94.90 94.90 94.90 94.90 -
Apr 24, 2023 95.04 95.04 95.04 95.04 95.04 -