AptarGroup Inc (AGT.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 06:49PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 135.60 | 136.10 | 134.90 | 135.10 | 135.10 | - |
| 30 Apr 2024 | 135.60 | 135.60 | 134.50 | 135.00 | 135.00 | - |
| 29 Apr 2024 | 133.20 | 137.30 | 133.20 | 136.70 | 136.70 | - |
| 26 Apr 2024 | 130.30 | 133.90 | 130.30 | 133.70 | 133.70 | - |
| 25 Apr 2024 | 130.10 | 130.20 | 130.00 | 130.20 | 130.20 | - |
| 24 Apr 2024 | 130.10 | 131.40 | 130.10 | 130.80 | 130.80 | - |
| 24 Apr 2024 | 0.41 Dividend | |||||
| 23 Apr 2024 | 130.80 | 130.90 | 130.10 | 130.90 | 130.49 | - |
| 22 Apr 2024 | 130.10 | 130.80 | 130.10 | 130.80 | 130.39 | - |
| 19 Apr 2024 | 129.40 | 130.70 | 129.40 | 130.50 | 130.09 | - |
| 18 Apr 2024 | 129.50 | 130.60 | 129.50 | 130.00 | 129.59 | 163 |
| 17 Apr 2024 | 129.70 | 130.30 | 129.50 | 130.30 | 129.89 | - |
| 16 Apr 2024 | 129.60 | 130.70 | 129.60 | 130.10 | 129.69 | - |
| 15 Apr 2024 | 129.20 | 131.00 | 129.20 | 129.40 | 128.99 | - |
| 12 Apr 2024 | 129.00 | 129.00 | 127.70 | 127.70 | 127.30 | - |
| 11 Apr 2024 | 128.90 | 129.10 | 128.80 | 128.80 | 128.40 | - |
| 10 Apr 2024 | 128.40 | 129.00 | 128.40 | 129.00 | 128.60 | - |
| 09 Apr 2024 | 128.50 | 128.50 | 127.70 | 128.00 | 127.60 | 70 |
| 08 Apr 2024 | 130.10 | 130.30 | 129.60 | 129.90 | 129.49 | - |
| 05 Apr 2024 | 130.10 | 131.00 | 130.10 | 131.00 | 130.59 | 100 |
| 04 Apr 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 128.80 | - |
| 03 Apr 2024 | 129.30 | 129.30 | 128.90 | 128.90 | 128.50 | 100 |
| 02 Apr 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.49 | - |
| 28 Mar 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 132.68 | - |
| 27 Mar 2024 | 132.20 | 133.10 | 132.20 | 133.10 | 132.68 | - |
| 26 Mar 2024 | 131.30 | 132.30 | 131.30 | 131.50 | 131.09 | 100 |
| 25 Mar 2024 | 129.80 | 132.30 | 129.80 | 132.30 | 131.89 | - |
| 22 Mar 2024 | 129.70 | 130.90 | 129.70 | 130.30 | 129.89 | - |
| 21 Mar 2024 | 128.00 | 128.00 | 127.50 | 127.50 | 127.10 | - |
| 20 Mar 2024 | 128.00 | 128.20 | 127.80 | 128.20 | 127.80 | - |
| 19 Mar 2024 | 127.80 | 128.00 | 127.80 | 127.80 | 127.40 | 65 |
| 18 Mar 2024 | 129.30 | 129.30 | 127.40 | 128.00 | 127.60 | - |
| 15 Mar 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 128.80 | - |
| 14 Mar 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.30 | - |
| 13 Mar 2024 | 130.00 | 130.00 | 128.20 | 128.20 | 127.80 | - |
| 12 Mar 2024 | 130.30 | 130.30 | 129.10 | 130.00 | 129.59 | - |
| 11 Mar 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 129.89 | - |
| 08 Mar 2024 | 131.20 | 132.00 | 130.90 | 130.90 | 130.49 | - |
| 07 Mar 2024 | 130.60 | 132.00 | 130.60 | 131.60 | 131.19 | - |
| 06 Mar 2024 | 130.40 | 131.70 | 130.30 | 130.80 | 130.39 | 65 |
| 05 Mar 2024 | 129.60 | 131.50 | 129.60 | 130.60 | 130.19 | 270 |
| 04 Mar 2024 | 130.00 | 130.10 | 129.80 | 130.00 | 129.59 | 3 |
| 01 Mar 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 128.80 | - |
| 29 Feb 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.50 | - |
| 28 Feb 2024 | 128.90 | 131.80 | 128.90 | 131.80 | 131.39 | 100 |
| 27 Feb 2024 | 130.50 | 130.60 | 130.50 | 130.60 | 130.19 | - |
| 26 Feb 2024 | 129.80 | 130.70 | 129.80 | 130.60 | 130.19 | 66 |
| 23 Feb 2024 | 130.00 | 130.00 | 129.70 | 129.80 | 129.39 | - |
| 22 Feb 2024 | 128.90 | 129.60 | 128.90 | 129.60 | 129.19 | 9 |
| 21 Feb 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.40 | - |
| 20 Feb 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.80 | - |
| 19 Feb 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 126.80 | - |
| 16 Feb 2024 | 124.50 | 127.30 | 124.50 | 126.90 | 126.50 | - |
| 15 Feb 2024 | 127.10 | 127.10 | 125.70 | 125.70 | 125.31 | - |
| 14 Feb 2024 | 126.10 | 126.10 | 125.90 | 125.90 | 125.51 | - |
| 13 Feb 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.50 | - |
| 12 Feb 2024 | 127.90 | 128.30 | 127.90 | 128.30 | 127.90 | 2 |
| 09 Feb 2024 | 121.30 | 128.20 | 121.30 | 127.40 | 127.00 | 130 |
| 08 Feb 2024 | 121.60 | 123.60 | 121.60 | 122.30 | 121.92 | 79 |
| 07 Feb 2024 | 121.20 | 122.10 | 121.20 | 122.10 | 121.72 | 10 |
| 06 Feb 2024 | 120.70 | 121.00 | 120.70 | 121.00 | 120.62 | - |
| 05 Feb 2024 | 119.10 | 120.70 | 119.10 | 120.70 | 120.32 | - |
| 02 Feb 2024 | 119.40 | 120.70 | 119.40 | 120.70 | 120.32 | 100 |
| 01 Feb 2024 | 119.40 | 120.20 | 119.40 | 119.50 | 119.13 | - |
| 31 Jan 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.52 | - |
| 31 Jan 2024 | 0.41 Dividend | |||||
| 30 Jan 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 120.71 | - |
| 29 Jan 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.11 | - |
| 26 Jan 2024 | 120.20 | 121.70 | 120.20 | 121.00 | 120.21 | 40 |
| 25 Jan 2024 | 119.60 | 120.40 | 119.60 | 120.40 | 119.62 | - |
| 24 Jan 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 119.22 | - |
| 23 Jan 2024 | 119.40 | 121.30 | 119.40 | 121.30 | 120.51 | - |
| 22 Jan 2024 | 120.90 | 120.90 | 119.80 | 120.00 | 119.22 | 27 |
| 19 Jan 2024 | 117.80 | 120.10 | 117.80 | 120.10 | 119.32 | 278 |
| 18 Jan 2024 | 115.50 | 118.90 | 115.50 | 118.90 | 118.13 | - |
| 17 Jan 2024 | 115.60 | 117.00 | 115.60 | 116.80 | 116.04 | - |
| 16 Jan 2024 | 114.40 | 116.20 | 114.40 | 115.80 | 115.05 | - |
| 15 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.25 | - |
| 12 Jan 2024 | 114.70 | 115.00 | 114.70 | 115.00 | 114.25 | - |
| 11 Jan 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 112.66 | - |
| 10 Jan 2024 | 113.10 | 113.70 | 113.10 | 113.70 | 112.96 | - |
| 09 Jan 2024 | 112.60 | 112.90 | 111.30 | 112.70 | 111.97 | - |
| 08 Jan 2024 | 112.40 | 112.40 | 111.50 | 111.50 | 110.78 | 61 |
| 05 Jan 2024 | 112.80 | 113.00 | 111.90 | 112.40 | 111.67 | - |
| 04 Jan 2024 | 114.00 | 114.00 | 113.80 | 113.80 | 113.06 | - |
| 03 Jan 2024 | 111.90 | 116.40 | 111.90 | 114.30 | 113.56 | - |
| 02 Jan 2024 | 110.90 | 112.60 | 110.90 | 112.50 | 111.77 | - |
| 29 Dec 2023 | 112.40 | 112.40 | 112.40 | 112.40 | 111.67 | - |
| 28 Dec 2023 | 112.10 | 112.80 | 112.10 | 112.20 | 111.47 | - |
| 27 Dec 2023 | 113.30 | 113.30 | 112.40 | 112.60 | 111.87 | - |
| 22 Dec 2023 | 113.50 | 113.50 | 113.50 | 113.50 | 112.76 | - |
| 21 Dec 2023 | 114.60 | 114.60 | 114.60 | 114.60 | 113.86 | - |
| 20 Dec 2023 | 114.90 | 114.90 | 114.90 | 114.90 | 114.15 | - |
| 19 Dec 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 114.75 | - |
| 18 Dec 2023 | 116.40 | 116.40 | 116.30 | 116.30 | 115.54 | 30 |
| 15 Dec 2023 | 115.20 | 116.80 | 115.20 | 115.60 | 114.85 | - |
| 14 Dec 2023 | 117.50 | 117.50 | 115.40 | 115.40 | 114.65 | - |
| 13 Dec 2023 | 117.40 | 118.60 | 117.40 | 118.00 | 117.23 | 50 |
| 12 Dec 2023 | 118.10 | 118.30 | 117.80 | 118.00 | 117.23 | - |
| 11 Dec 2023 | 118.00 | 118.20 | 117.10 | 117.90 | 117.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.