Australia markets close in 16 minutes

Aptiv PLC (D7A.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
62.95-0.79 (-1.24%)
At close: 08:01AM CEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 202462.9562.9562.9562.9562.95-
26 June 202467.8067.8063.7463.7463.74527
25 June 202470.6770.6770.6770.6770.67-
24 June 202470.0171.0070.0171.0071.00100
21 June 202468.1268.1268.1268.1268.12-
20 June 202465.5565.5565.5565.5565.55-
19 June 202465.4965.4965.4965.4965.49-
18 June 202465.9865.9865.9865.9865.98-
17 June 202465.4965.4965.4965.4965.49-
14 June 202469.2269.2268.7868.7868.78190
13 June 202469.3569.3569.3569.3569.35-
12 June 202470.7370.7370.7370.7370.73-
11 June 202473.6673.6673.6673.6673.66-
10 June 202475.3975.3975.3475.3475.34152
07 June 202474.4774.4774.4774.4774.47-
06 June 202474.6874.6874.6874.6874.68-
05 June 202476.9576.9576.9576.9576.95-
04 June 202477.3077.3077.3077.3077.30-
03 June 202476.6777.1776.6777.1777.17160
31 May 202475.4175.4175.4175.4175.4125
30 May 202474.6274.6274.6274.6274.62-
29 May 202476.1076.1076.1076.1076.10-
28 May 202475.6875.6875.6875.6875.68-
27 May 202475.8175.8175.8175.8175.81-
24 May 202474.0374.0374.0374.0374.03-
23 May 202475.3975.3975.3975.3975.39-
22 May 202475.5575.5575.5575.5575.55-
21 May 202475.0875.0875.0875.0875.08-
20 May 202475.2475.2475.2475.2475.24-
17 May 202475.5175.5175.5175.5175.51-
16 May 202474.8775.7274.8775.7275.7220
15 May 202476.3176.3176.3176.3176.31-
14 May 202476.4576.4576.4576.4576.45-
13 May 202476.6376.6376.6376.6376.63-
10 May 202477.5177.5177.5177.5177.51-
09 May 202477.1177.1177.1177.1177.11-
08 May 202477.0277.0277.0277.0277.02-
07 May 202478.1278.1278.1278.1278.12-
06 May 202474.9277.4374.9277.4377.4310
03 May 202472.4373.1572.4373.1573.1550
02 May 202464.8868.2564.8868.2568.2511
30 Apr 202467.3767.3767.3767.3767.37-
29 Apr 202466.3766.3766.3766.3766.37-
26 Apr 202465.4565.4565.4565.4565.45-
25 Apr 202465.9665.9665.9665.9665.96-
24 Apr 202465.6665.6665.6665.6665.66-
23 Apr 202465.5965.9465.5965.9465.94100
22 Apr 202465.2865.2865.2865.2865.28-
19 Apr 202464.4664.4664.4664.4664.46-
18 Apr 202464.9764.9764.9764.9764.97-
17 Apr 202467.5668.0567.5668.0568.0530
16 Apr 202468.4468.4468.4468.4468.44-
15 Apr 202469.6369.6369.0169.0169.0110
12 Apr 202470.5770.5770.5770.5770.57-
11 Apr 202469.4969.4969.4969.4969.49-
10 Apr 202472.4972.4972.4972.4972.49-
09 Apr 202469.8069.8069.8069.8069.80-
08 Apr 202468.6669.1168.6669.1169.1150
05 Apr 202469.4569.4569.4169.4169.4115
04 Apr 202471.3771.3771.3771.3771.37-
03 Apr 202471.2471.2471.2471.2471.24-
02 Apr 202473.1273.1273.1273.1273.12-
28 Mar 202472.8672.8672.8672.8672.861
27 Mar 202470.6870.6870.6870.6870.68-
26 Mar 202472.6672.6672.6672.6672.66-
25 Mar 202472.2872.2872.2872.2872.28-
22 Mar 202473.9873.9873.9873.9873.98-
21 Mar 202472.1272.1272.1272.1272.12-
20 Mar 202471.2671.8271.2671.8271.8250
19 Mar 202471.1071.1071.1071.1071.10-
18 Mar 202470.7070.7070.7070.7070.70-
15 Mar 202469.5669.5669.5669.5669.56-
14 Mar 202472.6072.6070.0070.0070.00300
13 Mar 202471.6471.6471.6471.6471.64-
12 Mar 202471.6671.6671.6671.6671.66-
11 Mar 202470.9470.9470.9470.9470.94-
08 Mar 202471.5871.5871.5871.5871.58-
07 Mar 202471.0871.0871.0871.0871.08-
06 Mar 202472.8272.8272.8272.8272.82-
05 Mar 202471.8471.8471.8471.8471.84-
04 Mar 202472.4272.4272.4272.4272.42-
01 Mar 202473.2673.2673.2673.2673.26-
29 Feb 202472.2672.2672.2672.2672.26-
28 Feb 202472.4072.4072.4072.4072.40-
27 Feb 202470.9670.9670.9670.9670.96-
26 Feb 202470.8070.8070.7670.7670.76100
23 Feb 202471.5471.5471.5271.5271.5218
22 Feb 202471.5871.5871.5871.5871.58-
21 Feb 202471.4871.4871.4871.4871.48-
20 Feb 202472.7472.7472.7472.7472.74-
19 Feb 202472.8672.8672.8672.8672.86-
16 Feb 202473.3873.3873.3873.3873.38-
15 Feb 202473.4473.4473.4473.4473.44-
14 Feb 202473.5473.5473.5473.5473.54-
13 Feb 202477.3477.3477.3477.3477.34-
12 Feb 202475.5475.5475.5475.5475.54-
09 Feb 202474.9874.9874.9874.9874.98-
08 Feb 202475.6475.6475.6475.6475.64-
07 Feb 202477.1877.1877.1877.1877.18-
06 Feb 202476.1476.9876.1476.9876.98100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...