Canada markets closed

AptarGroup, Inc. (AGT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
137.50+2.50 (+1.85%)
At close: 03:00PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024135.60137.50135.60137.50137.50194
May 02, 2024135.00135.00135.00135.00135.00-
Apr 30, 2024135.90135.90135.90135.90135.90-
Apr 29, 2024133.30133.30133.30133.30133.30-
Apr 26, 2024130.50130.50130.50130.50130.50-
Apr 25, 2024129.90130.60129.90130.60130.6063
Apr 24, 2024130.20130.20130.20130.20130.20-
Apr 24, 20240.41 Dividend
Apr 23, 2024130.80131.20130.70130.70130.29600
Apr 22, 2024130.30131.30130.30131.30130.8930
Apr 19, 2024130.90130.90130.90130.90130.498
Apr 18, 2024129.50129.50129.50129.50129.09-
Apr 17, 2024129.80129.80129.80129.80129.39-
Apr 16, 2024129.10129.10129.10129.10128.70-
Apr 15, 2024128.00131.00128.00131.00130.5938
Apr 12, 2024129.40129.40129.40129.40128.99-
Apr 11, 2024129.10129.10129.10129.10128.70-
Apr 10, 2024128.70128.70128.40128.40128.00-
Apr 09, 2024128.60128.60128.30128.30127.9074
Apr 08, 2024130.20130.20130.20130.20129.79-
Apr 05, 2024130.10130.60130.10130.60130.1990
Apr 04, 2024129.30129.30129.30129.30128.89-
Apr 03, 2024129.40129.40129.40129.40128.99-
Apr 02, 2024131.60131.60131.60131.60131.19-
Mar 28, 2024133.10133.10133.10133.10132.68-
Mar 27, 2024132.10132.10132.10132.10131.69-
Mar 26, 2024131.30131.30131.30131.30130.89-
Mar 25, 2024130.20132.00130.20132.00131.5925
Mar 22, 2024129.70130.70129.70130.70130.29100
Mar 21, 2024127.90127.90127.90127.90127.50-
Mar 20, 2024127.90128.80127.90128.80128.4070
Mar 19, 2024127.70127.70127.70127.70127.30-
Mar 18, 2024129.20129.20128.80128.80128.4024
Mar 15, 2024129.10129.10129.10129.10128.70-
Mar 14, 2024128.70129.80128.70129.80129.3917
Mar 13, 2024129.90129.90129.90129.90129.49-
Mar 12, 2024130.30130.30130.30130.30129.89-
Mar 11, 2024131.20131.20129.90130.00129.59100
Mar 08, 2024131.20131.20131.20131.20130.79-
Mar 07, 2024130.60130.60130.60130.60130.1925
Mar 06, 2024130.40130.40130.40130.40129.99-
Mar 05, 2024130.40130.40130.40130.40129.9920
Mar 04, 2024128.40128.50128.30128.30127.9078
Mar 01, 2024129.30129.30129.30129.30128.89-
Feb 29, 2024128.60129.70128.60129.30128.89145
Feb 28, 2024128.70128.70128.70128.70128.30-
Feb 27, 2024129.80130.50129.80130.50130.0985
Feb 26, 2024129.60129.60129.60129.60129.19-
Feb 23, 2024129.90129.90129.90129.90129.49-
Feb 22, 2024128.90129.10128.90129.10128.7015
Feb 21, 2024128.60129.00128.60129.00128.60120
Feb 20, 2024126.50126.60125.70125.70125.31249
Feb 19, 2024127.20127.20126.90126.90126.50150
Feb 16, 2024124.60124.80124.60124.80124.4190
Feb 15, 2024127.20128.70127.20128.60128.2065
Feb 14, 2024126.30126.90126.30126.90126.502
Feb 13, 2024126.80126.80126.80126.80126.40-
Feb 12, 2024128.00128.20128.00128.20127.80150
Feb 09, 2024121.60123.60121.60123.60123.215
Feb 08, 2024121.60122.90121.60122.90122.5180
Feb 07, 2024121.10122.20121.10122.20121.825
Feb 06, 2024120.70120.70120.70120.70120.32-
Feb 05, 2024119.70120.40119.70120.40120.0225
Feb 02, 2024119.40120.90119.40120.90120.52195
Feb 01, 2024119.60119.60119.60119.60119.22-
Jan 31, 2024121.30121.30121.30121.30120.92-
Jan 31, 20240.41 Dividend
Jan 30, 2024121.40121.60121.40121.60120.8190
Jan 29, 2024120.90121.30120.90121.30120.51100
Jan 26, 2024119.90121.00119.90121.00120.21130
Jan 25, 2024119.60119.60119.60119.60118.82-
Jan 24, 2024120.80121.60120.80121.60120.8150
Jan 23, 2024119.50121.30119.50120.90120.11140
Jan 22, 2024119.30120.80119.30120.80120.0291
Jan 19, 2024118.10119.30118.10119.30118.526
Jan 18, 2024115.40115.40115.40115.40114.65-
Jan 17, 2024115.70116.90115.70116.60115.84115
Jan 16, 2024114.60114.90114.60114.90114.1580
Jan 15, 2024114.80114.80114.80114.80114.05-
Jan 12, 2024114.80114.80114.80114.80114.05100
Jan 11, 2024113.40114.70113.40114.40113.66245
Jan 10, 2024113.20113.20113.20113.20112.46-
Jan 09, 2024112.60112.60112.60112.60111.87200
Jan 08, 2024112.40112.40112.40112.40111.67-
Jan 05, 2024112.90114.00112.90114.00113.2643
Jan 04, 2024114.20114.30114.20114.30113.5645
Jan 03, 2024111.70116.00111.70113.50112.76100
Jan 02, 2024111.10111.10111.10111.10110.38-
Dec 29, 2023112.50112.50112.50112.50111.77-
Dec 28, 2023111.90111.90111.90111.90111.17-
Dec 27, 2023113.50113.50112.90112.90112.1755
Dec 22, 2023113.40113.40113.40113.40112.66-
Dec 21, 2023114.30114.60114.30114.60113.8635
Dec 20, 2023114.90115.70114.90115.70114.9526
Dec 19, 2023115.50116.00114.70114.70113.95289
Dec 18, 2023115.10115.30115.10115.30114.55246
Dec 15, 2023115.30115.30115.30115.30114.55-
Dec 14, 2023117.50117.50117.50117.50116.74-
Dec 13, 2023117.60117.60117.60117.60116.84-
Dec 12, 2023117.60118.20117.60118.20117.43101
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...