Aptiv PLC (D7A)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 53.98 | 56.32 | 53.6 | 252 | 54.6769727 | DE |
| 26 | 0 | 0 | 63.46 | 66.48 | 49.11 | 280 | 55.04131915 | DE |
| 52 | 0 | 0 | 72.5 | 79.25 | 49.11 | 196 | 60.6084412 | DE |
| 156 | 0 | 0 | 96.42 | 96.44 | 49.11 | 180 | 65.38762105 | DE |
| 260 | 0 | 0 | 96.42 | 96.44 | 49.11 | 180 | 65.38762105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1740691620 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1740605220 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1740518820 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1740432420 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1740173220 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1740086820 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1740000420 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1739914020 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1739827620 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1739568420 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1739482020 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1739395620 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1739309220 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1739222820 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1738963620 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1738877220 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1738790820 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1738704420 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1738618020 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1738358820 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1738272420 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1738186020 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1738099620 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1738013220 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1737754020 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1737667620 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1737581220 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1737494820 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1737408420 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1737149220 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1737062820 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1736976420 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1736890020 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1736803620 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1736544420 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1736458020 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1736371620 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1736285220 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1736198820 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1735939620 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1735853220 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1735594020 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1735334820 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1734989220 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1734730020 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1734643620 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1734557220 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1734470820 | 54.96 | -0.69 | -1.24 | 54.96 | 54.96 | 54.96 | 20 |
| 1734384420 | 55.65 | 0.55 | 1.00 | 55.15 | 55.65 | 55.15 | 42 |
| 1734125220 | 55.1 | -0.78 | -1.40 | 55.1 | 55.1 | 55.1 | 10 |
| 1734038820 | 55.88 | 0.09 | 0.16 | 55.72 | 56.32 | 55.72 | 379 |
| 1733952420 | 55.79 | 0.45 | 0.81 | 55.78 | 55.79 | 54.8 | 407 |
| 1733866020 | 55.34 | 0.09 | 0.16 | 54.37 | 55.34 | 54.37 | 120 |
| 1733779620 | 55.25 | 1.65 | 3.08 | 53.8 | 55.25 | 53.8 | 47 |
| 1733520420 | 53.6 | 0.15 | 0.28 | 53.98 | 54.07 | 53.6 | 990 |
| 1733434020 | 53.45 | -0.51 | -0.95 | 53.45 | 53.45 | 53.45 | 10 |
| 1733347620 | 53.96 | 0.63 | 1.18 | 53.13 | 53.96 | 53.05 | 163 |
| 1733261220 | 53.33 | 0 | 0.00 | 53.33 | 53.33 | 53.33 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
