Canada markets open in 28 minutes

Aptiv PLC (D7A.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
75.08-0.16 (-0.21%)
As of 08:08AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202475.0875.0875.0875.0875.08-
May 20, 202475.2475.2475.2475.2475.24-
May 17, 202475.5175.5175.2375.2375.23-
May 16, 202474.8674.9574.8674.9574.95100
May 15, 202476.3176.3175.0575.1175.11-
May 14, 202476.4776.4776.1776.1776.17-
May 13, 202476.6476.7576.6476.7576.75-
May 10, 202477.6777.6777.6777.6777.67-
May 09, 202477.0977.0977.0977.0977.09-
May 08, 202477.0377.1677.0377.1677.16-
May 07, 202478.2378.2378.2378.2378.23-
May 06, 202474.9274.9274.9274.9274.92-
May 03, 202472.6572.6572.6572.6572.65-
May 02, 202465.0665.0665.0665.0665.06-
Apr 30, 202467.3767.3766.1166.1366.13-
Apr 29, 202466.3467.2166.3466.9666.96-
Apr 26, 202465.2865.2865.2865.2865.28-
Apr 25, 202466.3166.3166.3166.3166.31-
Apr 24, 202465.6866.4065.6866.1966.19-
Apr 23, 202465.6065.8365.6065.6965.69-
Apr 22, 202465.2865.2865.2865.2865.28-
Apr 19, 202464.8065.1364.8065.1365.1312
Apr 18, 202465.0165.4064.8564.8764.87-
Apr 17, 202467.5067.5065.5965.5965.59-
Apr 16, 202468.4568.4567.5667.6967.69-
Apr 15, 202469.5969.5968.4568.4568.45-
Apr 12, 202470.5670.5670.5670.5670.56-
Apr 11, 202469.5370.0169.5370.0170.01-
Apr 10, 202472.4972.4972.4972.4972.49-
Apr 09, 202469.7969.7969.7969.7969.79-
Apr 08, 202468.6868.6868.6868.6868.68-
Apr 05, 202469.5569.5569.5569.5569.55-
Apr 04, 202471.3771.3771.3771.3771.37-
Apr 03, 202471.3271.3271.3271.3271.32-
Apr 02, 202473.1373.1373.1373.1373.13-
Mar 28, 202472.4672.4672.4672.4672.46-
Mar 27, 202470.6870.6870.6870.6870.68-
Mar 26, 202472.7872.7872.7872.7872.78-
Mar 25, 202472.5672.5672.5672.5672.56-
Mar 22, 202474.1674.1672.3072.5072.50-
Mar 21, 202472.3073.4272.3073.4273.42-
Mar 20, 202471.5671.5671.5671.5671.56-
Mar 19, 202471.5071.5071.0471.3471.34-
Mar 18, 202470.8471.5470.8471.4271.42-
Mar 15, 202469.7869.7869.7869.7869.78-
Mar 14, 202472.8272.8272.8272.8272.82-
Mar 13, 202471.9072.5471.9072.5472.54-
Mar 12, 202471.7072.2871.7071.9071.90-
Mar 11, 202471.0871.0871.0871.0871.08-
Mar 08, 202471.7072.1471.5671.5671.56-
Mar 07, 202471.3271.8671.3271.5871.58-
Mar 06, 202472.9072.9071.1471.1471.14-
Mar 05, 202471.9273.6671.9273.1473.14-
Mar 04, 202472.5072.5071.8872.0072.00-
Mar 01, 202473.4073.4073.4073.4073.40-
Feb 29, 202472.4472.4472.4472.4472.44-
Feb 28, 202472.5072.5272.5072.5272.52-
Feb 27, 202471.1471.1471.1471.1471.14-
Feb 26, 202471.0471.0470.4870.4870.4860
Feb 23, 202471.6871.6871.6871.6871.68-
Feb 22, 202471.5071.5071.5071.5071.505
Feb 21, 202471.6471.6471.6471.6471.64-
Feb 20, 202472.8872.8871.4071.6671.66-
Feb 19, 202473.0073.0073.0073.0073.00-
Feb 16, 202473.4473.4472.9472.9472.94-
Feb 15, 202473.6474.3073.6474.3074.3030
Feb 14, 202473.6073.6073.6073.6073.60-
Feb 13, 202477.4877.4877.4877.4877.48-
Feb 12, 202475.7075.7075.7075.7075.70-
Feb 09, 202475.1475.9075.1475.9075.90-
Feb 08, 202475.8075.8075.1275.1275.12-
Feb 07, 202477.4277.4275.5875.5875.58-
Feb 06, 202476.2276.2276.2276.2276.22-
Feb 05, 202477.0877.0877.0877.0877.08-
Feb 02, 202476.5477.1076.5477.1077.10-
Feb 01, 202475.1075.1075.1075.1075.10-
Jan 31, 202479.9279.9279.9279.9279.9215
Jan 30, 202480.4280.4280.4280.4280.42-
Jan 29, 202479.0279.1879.0279.1879.18-
Jan 26, 202477.5277.5277.5277.5277.52-
Jan 25, 202476.2476.2476.2476.2476.24-
Jan 24, 202474.9676.0674.9676.0676.06-
Jan 23, 202473.0675.3273.0675.3275.32-
Jan 22, 202472.2473.1272.2473.1273.12-
Jan 19, 202472.3472.3472.3472.3472.34-
Jan 18, 202472.0872.3071.4272.3072.30-
Jan 17, 202473.8473.8471.9872.1472.14-
Jan 16, 202473.5873.5873.5873.5873.58-
Jan 15, 202474.0674.0674.0674.0674.06-
Jan 12, 202475.8475.8474.0674.0674.06-
Jan 11, 202475.4075.4075.4075.4075.40-
Jan 10, 202474.9475.4874.9475.4875.48-
Jan 09, 202476.8876.8875.4475.4475.44-
Jan 08, 202476.2276.4276.0076.4276.4240
Jan 05, 202476.1676.1676.1676.1676.16-
Jan 04, 202477.1277.1274.9276.1676.16-
Jan 03, 202481.4481.4481.4481.4481.44-
Jan 02, 202481.1481.1481.1481.1481.14-
Dec 29, 202381.5081.5081.3881.3881.38-
Dec 28, 202380.4280.4280.3880.3880.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...