TipRanks
Go Ultimate55% OFF

Aptiv (D7A) Historical Prices

DE:D7A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202639.0139.0139.0139.0139.01-0.08%00.00
Oct 29, 202639.0439.0439.0439.0439.04+1.01%00.00
Oct 28, 202638.6538.6538.6538.6538.65+0.23%00.00
Oct 27, 202638.5638.5638.5638.5638.56+1.74%00.00
Oct 26, 202637.9037.9037.9037.9037.90-1.79%00.00
Oct 23, 202638.5938.5938.5938.5938.59-1.00%00.00
Oct 22, 202638.9838.9838.9838.9838.98-2.01%00.00
Oct 21, 202639.7839.7839.7839.7839.78+2.95%00.00
Oct 20, 202639.4239.4238.6438.6438.64-2.84%50020.75
Oct 19, 202639.7739.7739.7739.7739.77-0.53%00.00
Oct 16, 202639.9839.9839.9839.9839.98+3.84%00.00
Oct 15, 202638.6938.6938.5038.5038.50-1.21%50.21
Oct 14, 202638.9738.9738.9738.9738.97+0.46%00.00
Oct 13, 202638.7938.7938.7938.7938.79-0.39%00.00
Oct 12, 202638.9438.9438.9438.9438.94-0.23%00.00
Oct 09, 202639.1239.1239.0339.0339.03-0.18%1537.09
Oct 08, 202639.1039.1039.1039.1039.10-0.79%00.00
Oct 07, 202639.4139.4139.4139.4139.41+1.57%00.00
Oct 06, 202638.8038.8038.8038.8038.80+0.52%00.00
Oct 05, 202638.6038.6038.6038.6038.60-0.26%00.00
Oct 02, 202638.7038.7038.7038.7038.70-0.26%00.00
Oct 01, 202637.8338.8037.8338.8038.80+1.97%10.05
Sep 30, 202638.0538.0538.0538.0538.05+0.61%00.00
Sep 29, 202637.8237.8237.8237.8237.82-2.35%00.00
Sep 28, 202638.7338.7338.7338.7338.73+1.76%00.00
Sep 25, 202638.0638.0638.0638.0638.06-2.88%00.00
Sep 24, 202639.1939.1939.1939.1939.19+0.77%00.00
Sep 23, 202638.8938.8938.8938.8938.89+3.13%00.00
Sep 22, 202637.7137.7137.7137.7137.71+0.05%00.00
Sep 21, 202637.6937.6937.6937.6937.69-0.48%00.00
Sep 18, 202637.8737.8737.8737.8737.87+0.83%00.00
Sep 17, 202637.5637.5637.5637.5637.56-0.03%00.00
Sep 16, 202637.5737.5737.5737.5737.57-1.39%00.00
Sep 15, 202638.1038.1038.1038.1038.10-1.91%00.00
Sep 14, 202638.8438.8438.8438.8438.84-2.02%00.00
Sep 11, 202638.9439.6438.9439.6439.64+3.66%110.43
Sep 10, 202638.2438.2438.2438.2438.24-1.90%00.00
Sep 09, 202638.9838.9838.9838.9838.98-5.66%00.00
Sep 08, 202640.6741.3240.6741.3241.32-0.43%451.80
Sep 07, 202640.7041.5040.7041.5041.50+4.32%100.40
Sep 04, 202639.7839.7839.7839.7839.78+2.26%00.00
Sep 03, 202638.9038.9038.9038.9038.90+0.96%00.00
Sep 02, 202638.5338.5338.5338.5338.53-0.10%00.00
Sep 01, 202638.5738.5738.5738.5738.57-2.01%00.00
Aug 31, 202639.4339.4339.3639.3639.36+1.52%993.01
Aug 28, 202638.7738.7738.7738.7738.77-2.34%00.00
Aug 27, 202639.6339.7039.6339.7039.70-0.08%1925.95
Aug 26, 202639.7339.7339.7339.7339.73-1.59%00.00
Aug 25, 202640.3740.3740.3740.3740.37-1.51%00.00
Aug 24, 202640.9940.9940.9940.9940.99+2.02%00.00