UK markets open in 4 hours 11 minutes
NIKKEI 225
38,383.80 +181.43 (+0.47%) HANG SENG
18,416.75 +102.89 (+0.56%) CRUDE OIL
79.39 +0.40 (+0.51%) GOLD FUTURES
2,316.00 -6.30 (-0.27%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,337.88 -908.89 (-1.81%)
AptarGroup Inc (AGT.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 5 |
| 07 May 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
| 06 May 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
| 03 May 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
| 02 May 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
| 30 Apr 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
| 29 Apr 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| 26 Apr 2024 | 130.80 | 130.80 | 130.60 | 130.60 | 130.60 | 5 |
| 25 Apr 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
| 24 Apr 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
| 24 Apr 2024 | 0.41 Dividend | |||||
| 23 Apr 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.39 | - |
| 22 Apr 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 129.79 | - |
| 19 Apr 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 129.79 | - |
| 18 Apr 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 129.79 | - |
| 17 Apr 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 129.79 | - |
| 16 Apr 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 129.79 | - |
| 15 Apr 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 129.79 | - |
| 12 Apr 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 129.79 | - |
| 11 Apr 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 129.79 | - |
| 10 Apr 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 129.79 | - |
| 09 Apr 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 129.89 | - |
| 08 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.59 | - |
| 05 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.59 | - |
| 04 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.59 | - |
| 03 Apr 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 130.69 | - |
| 02 Apr 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 132.68 | - |
| 28 Mar 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 132.68 | - |
| 27 Mar 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 131.69 | - |
| 26 Mar 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 130.89 | - |
| 25 Mar 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.39 | - |
| 22 Mar 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.39 | - |
| 21 Mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.10 | - |
| 20 Mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.10 | - |
| 19 Mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.10 | - |
| 18 Mar 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.19 | - |
| 15 Mar 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.19 | - |
| 14 Mar 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.19 | - |
| 13 Mar 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.29 | - |
| 12 Mar 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 130.79 | - |
| 11 Mar 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 130.79 | - |
| 08 Mar 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.19 | - |
| 07 Mar 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.39 | - |
| 06 Mar 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.39 | - |
| 05 Mar 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 129.89 | - |
| 04 Mar 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 129.89 | - |
| 01 Mar 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 129.89 | - |
| 29 Feb 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 129.89 | - |
| 28 Feb 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 129.89 | - |
| 27 Feb 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 129.89 | - |
| 26 Feb 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 129.69 | - |
| 23 Feb 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 129.69 | - |
| 22 Feb 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.50 | - |
| 21 Feb 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.10 | - |
| 20 Feb 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.30 | - |
| 19 Feb 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.30 | - |
| 16 Feb 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.51 | - |
| 15 Feb 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.40 | - |
| 14 Feb 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.40 | - |
| 13 Feb 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.40 | - |
| 12 Feb 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.40 | - |
| 09 Feb 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.22 | - |
| 08 Feb 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.22 | - |
| 07 Feb 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 120.72 | - |
| 06 Feb 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.52 | - |
| 05 Feb 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.52 | - |
| 02 Feb 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.52 | - |
| 01 Feb 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 120.82 | - |
| 31 Jan 2024 | 121.30 | 123.40 | 121.30 | 123.40 | 123.01 | 1 |
| 31 Jan 2024 | 0.41 Dividend | |||||
| 30 Jan 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 120.51 | - |
| 29 Jan 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 120.31 | - |
| 26 Jan 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 120.31 | - |
| 25 Jan 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 120.31 | - |
| 24 Jan 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 120.31 | - |
| 23 Jan 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.21 | - |
| 22 Jan 2024 | 119.20 | 121.00 | 119.20 | 121.00 | 120.21 | 9 |
| 19 Jan 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.03 | - |
| 18 Jan 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 114.85 | - |
| 17 Jan 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 114.85 | - |
| 16 Jan 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 113.95 | - |
| 15 Jan 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 113.95 | - |
| 12 Jan 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 113.95 | - |
| 11 Jan 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.16 | - |
| 10 Jan 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.16 | - |
| 09 Jan 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.16 | - |
| 08 Jan 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.16 | - |
| 05 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.26 | - |
| 04 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.26 | - |
| 03 Jan 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 111.87 | - |
| 02 Jan 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 111.87 | - |
| 29 Dec 2023 | 113.60 | 113.60 | 113.40 | 113.40 | 112.66 | - |
| 28 Dec 2023 | 113.60 | 113.60 | 113.60 | 113.60 | 112.86 | - |
| 27 Dec 2023 | 114.80 | 114.80 | 114.80 | 114.80 | 114.05 | - |
| 22 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.25 | - |
| 21 Dec 2023 | 115.60 | 115.60 | 115.60 | 115.60 | 114.85 | - |
| 20 Dec 2023 | 115.70 | 115.70 | 115.70 | 115.70 | 114.95 | - |
| 19 Dec 2023 | 116.40 | 116.40 | 116.40 | 116.40 | 115.64 | - |
| 18 Dec 2023 | 116.40 | 116.40 | 116.40 | 116.40 | 115.64 | - |
| 15 Dec 2023 | 116.90 | 116.90 | 116.90 | 116.90 | 116.14 | - |
| *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.