UK markets closed

Aptiv PLC (D7A.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
75.23+0.28 (+0.37%)
At close: 09:59PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202475.5175.5175.2375.2375.23-
16 May 202474.8674.9574.8674.9574.95100
15 May 202476.3176.3175.0575.1175.11-
14 May 202476.4776.4776.1776.1776.17-
13 May 202476.6476.7576.6476.7576.75-
10 May 202477.6777.6777.6777.6777.67-
09 May 202477.0977.0977.0977.0977.09-
08 May 202477.0377.1677.0377.1677.16-
07 May 202478.2378.2378.2378.2378.23-
06 May 202474.9274.9274.9274.9274.92-
03 May 202472.6572.6572.6572.6572.65-
02 May 202465.0665.0665.0665.0665.06-
30 Apr 202467.3767.3766.1166.1366.13-
29 Apr 202466.3467.2166.3466.9666.96-
26 Apr 202465.2865.2865.2865.2865.28-
25 Apr 202466.3166.3166.3166.3166.31-
24 Apr 202465.6866.4065.6866.1966.19-
23 Apr 202465.6065.8365.6065.6965.69-
22 Apr 202465.2865.2865.2865.2865.28-
19 Apr 202464.8065.1364.8065.1365.1312
18 Apr 202465.0165.4064.8564.8764.87-
17 Apr 202467.5067.5065.5965.5965.59-
16 Apr 202468.4568.4567.5667.6967.69-
15 Apr 202469.5969.5968.4568.4568.45-
12 Apr 202470.5670.5670.5670.5670.56-
11 Apr 202469.5370.0169.5370.0170.01-
10 Apr 202472.4972.4972.4972.4972.49-
09 Apr 202469.7969.7969.7969.7969.79-
08 Apr 202468.6868.6868.6868.6868.68-
05 Apr 202469.5569.5569.5569.5569.55-
04 Apr 202471.3771.3771.3771.3771.37-
03 Apr 202471.3271.3271.3271.3271.32-
02 Apr 202473.1373.1373.1373.1373.13-
28 Mar 202472.4672.4672.4672.4672.46-
27 Mar 202470.6870.6870.6870.6870.68-
26 Mar 202472.7872.7872.7872.7872.78-
25 Mar 202472.5672.5672.5672.5672.56-
22 Mar 202474.1674.1672.3072.5072.50-
21 Mar 202472.3073.4272.3073.4273.42-
20 Mar 202471.5671.5671.5671.5671.56-
19 Mar 202471.5071.5071.0471.3471.34-
18 Mar 202470.8471.5470.8471.4271.42-
15 Mar 202469.7869.7869.7869.7869.78-
14 Mar 202472.8272.8272.8272.8272.82-
13 Mar 202471.9072.5471.9072.5472.54-
12 Mar 202471.7072.2871.7071.9071.90-
11 Mar 202471.0871.0871.0871.0871.08-
08 Mar 202471.7072.1471.5671.5671.56-
07 Mar 202471.3271.8671.3271.5871.58-
06 Mar 202472.9072.9071.1471.1471.14-
05 Mar 202471.9273.6671.9273.1473.14-
04 Mar 202472.5072.5071.8872.0072.00-
01 Mar 202473.4073.4073.4073.4073.40-
29 Feb 202472.4472.4472.4472.4472.44-
28 Feb 202472.5072.5272.5072.5272.52-
27 Feb 202471.1471.1471.1471.1471.14-
26 Feb 202471.0471.0470.4870.4870.4860
23 Feb 202471.6871.6871.6871.6871.68-
22 Feb 202471.5071.5071.5071.5071.505
21 Feb 202471.6471.6471.6471.6471.64-
20 Feb 202472.8872.8871.4071.6671.66-
19 Feb 202473.0073.0073.0073.0073.00-
16 Feb 202473.4473.4472.9472.9472.94-
15 Feb 202473.6474.3073.6474.3074.3030
14 Feb 202473.6073.6073.6073.6073.60-
13 Feb 202477.4877.4877.4877.4877.48-
12 Feb 202475.7075.7075.7075.7075.70-
09 Feb 202475.1475.9075.1475.9075.90-
08 Feb 202475.8075.8075.1275.1275.12-
07 Feb 202477.4277.4275.5875.5875.58-
06 Feb 202476.2276.2276.2276.2276.22-
05 Feb 202477.0877.0877.0877.0877.08-
02 Feb 202476.5477.1076.5477.1077.10-
01 Feb 202475.1075.1075.1075.1075.10-
31 Jan 202479.9279.9279.9279.9279.9215
30 Jan 202480.4280.4280.4280.4280.42-
29 Jan 202479.0279.1879.0279.1879.18-
26 Jan 202477.5277.5277.5277.5277.52-
25 Jan 202476.2476.2476.2476.2476.24-
24 Jan 202474.9676.0674.9676.0676.06-
23 Jan 202473.0675.3273.0675.3275.32-
22 Jan 202472.2473.1272.2473.1273.12-
19 Jan 202472.3472.3472.3472.3472.34-
18 Jan 202472.0872.3071.4272.3072.30-
17 Jan 202473.8473.8471.9872.1472.14-
16 Jan 202473.5873.5873.5873.5873.58-
15 Jan 202474.0674.0674.0674.0674.06-
12 Jan 202475.8475.8474.0674.0674.06-
11 Jan 202475.4075.4075.4075.4075.40-
10 Jan 202474.9475.4874.9475.4875.48-
09 Jan 202476.8876.8875.4475.4475.44-
08 Jan 202476.2276.4276.0076.4276.4240
05 Jan 202476.1676.1676.1676.1676.16-
04 Jan 202477.1277.1274.9276.1676.16-
03 Jan 202481.4481.4481.4481.4481.44-
02 Jan 202481.1481.1481.1481.1481.14-
29 Dec 202381.5081.5081.3881.3881.38-
28 Dec 202380.4280.4280.3880.3880.38-
27 Dec 202380.7480.7480.3280.3280.32-
22 Dec 202380.4680.4680.4680.4680.46-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...