TipRanks
Go Ultimate55% OFF

Artisan Partners (AP0) Historical Prices

DE:AP0 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202631.8032.8431.8031.8031.80+0.00%00.00
Oct 29, 202630.9231.8030.9231.8031.80+7.80%00.00
Oct 28, 202629.5029.5029.5029.5029.50-1.60%00.00
Oct 27, 202629.6229.9829.6229.9829.98+0.81%00.00
Oct 26, 202629.7229.7429.7229.7429.74-1.78%00.00
Oct 23, 202630.2830.2830.2830.2830.28+4.27%00.00
Oct 22, 202629.0429.0429.0429.0429.04-0.62%00.00
Oct 21, 202629.0829.2229.0829.2229.22+0.90%00.00
Oct 20, 202628.2428.9628.2428.9628.96+1.54%00.00
Oct 19, 202628.6028.6028.5228.5228.52-1.45%00.00
Oct 16, 202628.9428.9428.9428.9428.94+0.21%00.00
Oct 15, 202628.0028.8828.0028.8828.88+4.56%00.00
Oct 14, 202627.6227.6227.6227.6227.62-4.36%00.00
Oct 13, 202628.8028.8828.8028.8828.88-2.56%00.00
Oct 12, 202629.6429.6429.6429.6429.64-0.13%00.00
Oct 09, 202629.6829.6829.6829.6829.68-0.27%00.00
Oct 08, 202629.7629.7629.7629.7629.76-0.80%00.00
Oct 07, 202630.7230.7230.0030.0030.00-1.96%00.00
Oct 06, 202630.4230.6030.4230.6030.60-0.84%00.00
Oct 05, 202630.8630.8630.8630.8630.86-1.41%00.00
Oct 02, 202631.9631.9631.3031.3031.30-2.92%00.00
Oct 01, 202631.7032.2431.7032.2432.24+1.00%00.00
Sep 30, 202631.9231.9231.9231.9231.92+2.37%00.00
Sep 29, 202631.1831.1831.1831.1831.18-0.57%00.00
Sep 28, 202631.3631.3631.3631.3631.36-0.63%00.00
Sep 25, 202631.2031.5631.2031.5631.56+0.45%00.00
Sep 24, 202630.9231.4230.9231.4231.42-0.25%00.00
Sep 23, 202631.1631.5031.1631.5031.50+0.90%00.00
Sep 22, 202631.7631.7631.2231.2231.22-2.38%00.00
Sep 21, 202631.7831.9831.7831.9831.98+0.69%00.00
Sep 18, 202631.5831.7631.5831.7631.76+0.63%00.00
Sep 17, 202631.5631.5631.5631.5631.56+0.00%00.00
Sep 16, 202631.5631.5631.5631.5631.56-1.25%00.00
Sep 15, 202632.1032.1031.9631.9631.96-0.81%00.00
Sep 14, 202632.4632.4632.2232.2232.22-5.01%00.00
Sep 11, 202633.9233.9233.9233.9233.92-1.34%00.00
Sep 10, 202634.3834.3834.3834.3834.38-0.41%00.00
Sep 09, 202634.9834.9834.5234.5234.52-2.54%00.00
Sep 08, 202635.1435.4235.1435.4235.42+0.23%00.00
Sep 07, 202635.3435.3435.3435.3435.34+0.74%00.00
Sep 04, 202635.0835.0835.0835.0835.08-0.51%00.00
Sep 03, 202635.2635.2635.2635.2635.26-1.18%00.00
Sep 02, 202635.6835.6835.6835.6835.68-2.03%00.00
Sep 01, 202636.4236.4236.4236.4236.42-1.94%00.00
Aug 31, 202637.1437.1437.1437.1437.14+0.11%00.00
Aug 28, 202637.1037.1037.1037.1037.10+0.00%00.00
Aug 27, 202637.1037.1037.1037.1037.10+0.00%00.00
Aug 26, 202637.1037.1037.1037.1037.10+1.42%00.00
Aug 25, 202636.5836.5836.5836.5836.58+2.01%00.00
Aug 24, 202635.8635.8635.8635.8635.86+0.50%00.00