Canada markets closed

Aptiv PLC (D7A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
73.15+4.90 (+7.18%)
At close: 10:43AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202472.4373.1572.4373.1573.1550
May 02, 202464.8868.2564.8868.2568.2511
Apr 30, 202467.3767.3767.3767.3767.37-
Apr 29, 202466.3766.3766.3766.3766.37-
Apr 26, 202465.4565.4565.4565.4565.45-
Apr 25, 202465.9665.9665.9665.9665.96-
Apr 24, 202465.6665.6665.6665.6665.66-
Apr 23, 202465.5965.9465.5965.9465.94100
Apr 22, 202465.2865.2865.2865.2865.28-
Apr 19, 202464.4664.4664.4664.4664.46-
Apr 18, 202464.9764.9764.9764.9764.97-
Apr 17, 202467.5668.0567.5668.0568.0530
Apr 16, 202468.4468.4468.4468.4468.44-
Apr 15, 202469.6369.6369.0169.0169.0110
Apr 12, 202470.5770.5770.5770.5770.57-
Apr 11, 202469.4969.4969.4969.4969.49-
Apr 10, 202472.4972.4972.4972.4972.49-
Apr 09, 202469.8069.8069.8069.8069.80-
Apr 08, 202468.6669.1168.6669.1169.1150
Apr 05, 202469.4569.4569.4169.4169.4115
Apr 04, 202471.3771.3771.3771.3771.37-
Apr 03, 202471.2471.2471.2471.2471.24-
Apr 02, 202473.1273.1273.1273.1273.12-
Mar 28, 202472.8672.8672.8672.8672.861
Mar 27, 202470.6870.6870.6870.6870.68-
Mar 26, 202472.6672.6672.6672.6672.66-
Mar 25, 202472.2872.2872.2872.2872.28-
Mar 22, 202473.9873.9873.9873.9873.98-
Mar 21, 202472.1272.1272.1272.1272.12-
Mar 20, 202471.2671.8271.2671.8271.8250
Mar 19, 202471.1071.1071.1071.1071.10-
Mar 18, 202470.7070.7070.7070.7070.70-
Mar 15, 202469.5669.5669.5669.5669.56-
Mar 14, 202472.6072.6070.0070.0070.00300
Mar 13, 202471.6471.6471.6471.6471.64-
Mar 12, 202471.6671.6671.6671.6671.66-
Mar 11, 202470.9470.9470.9470.9470.94-
Mar 08, 202471.5871.5871.5871.5871.58-
Mar 07, 202471.0871.0871.0871.0871.08-
Mar 06, 202472.8272.8272.8272.8272.82-
Mar 05, 202471.8471.8471.8471.8471.84-
Mar 04, 202472.4272.4272.4272.4272.42-
Mar 01, 202473.2673.2673.2673.2673.26-
Feb 29, 202472.2672.2672.2672.2672.26-
Feb 28, 202472.4072.4072.4072.4072.40-
Feb 27, 202470.9670.9670.9670.9670.96-
Feb 26, 202470.8070.8070.7670.7670.76100
Feb 23, 202471.5471.5471.5271.5271.5218
Feb 22, 202471.5871.5871.5871.5871.58-
Feb 21, 202471.4871.4871.4871.4871.48-
Feb 20, 202472.7472.7472.7472.7472.74-
Feb 19, 202472.8672.8672.8672.8672.86-
Feb 16, 202473.3873.3873.3873.3873.38-
Feb 15, 202473.4473.4473.4473.4473.44-
Feb 14, 202473.5473.5473.5473.5473.54-
Feb 13, 202477.3477.3477.3477.3477.34-
Feb 12, 202475.5475.5475.5475.5475.54-
Feb 09, 202474.9874.9874.9874.9874.98-
Feb 08, 202475.6475.6475.6475.6475.64-
Feb 07, 202477.1877.1877.1877.1877.18-
Feb 06, 202476.1476.9876.1476.9876.98100
Feb 05, 202476.9876.9876.9876.9876.98-
Feb 02, 202476.5477.5676.5476.6476.64104
Feb 01, 202475.0475.0475.0475.0475.04-
Jan 31, 202478.8878.8878.8878.8878.88-
Jan 30, 202480.4280.4280.4280.4280.42-
Jan 29, 202478.9078.9078.9078.9078.90-
Jan 26, 202477.3677.3677.3677.3677.36-
Jan 25, 202475.9675.9675.9675.9675.96-
Jan 24, 202474.9874.9874.9874.9874.98-
Jan 23, 202472.9272.9272.9272.9272.92-
Jan 22, 202472.1872.1872.1872.1872.18-
Jan 19, 202472.2472.6072.2472.6072.6020
Jan 18, 202471.9471.9471.9471.9471.94-
Jan 17, 202473.6273.6273.6273.6273.62-
Jan 16, 202473.4073.4073.4073.4073.40-
Jan 15, 202475.6875.6875.6875.6875.68-
Jan 12, 202475.6875.6875.6875.6875.68-
Jan 11, 202475.2675.2675.2675.2675.26-
Jan 10, 202474.8074.8074.8074.8074.80-
Jan 09, 202476.7476.7476.7476.7476.74-
Jan 08, 202475.8075.8075.8075.8075.80-
Jan 05, 202476.0476.0476.0476.0476.04-
Jan 04, 202477.0077.0077.0077.0077.00-
Jan 03, 202481.8681.8679.2679.2679.26150
Jan 02, 202481.0081.0081.0081.0081.00-
Dec 29, 202381.4081.4080.8280.8280.82-
Dec 28, 202380.3680.3680.3680.3680.36-
Dec 27, 202380.6080.6080.6080.6080.60-
Dec 22, 202380.4680.4680.4680.4680.46-
Dec 21, 202379.0479.0479.0479.0479.04-
Dec 20, 202380.6880.6880.6880.6880.68-
Dec 19, 202379.4879.4879.4879.4879.48-
Dec 18, 202379.6679.6679.6679.6679.66-
Dec 15, 202380.5680.5680.5680.5680.56-
Dec 14, 202374.6874.6874.6874.6874.68-
Dec 13, 202374.2474.4874.1074.1074.10420
Dec 12, 202374.4274.4273.1873.1873.1830
Dec 11, 202373.6473.6473.6473.6473.64-
Dec 08, 202374.5474.5474.5474.5474.54-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...