Aptiv PLC (D7A)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.89 | 1.28168202765 | 69.44 | 69.739999 | 65.099999 | 296 | 66.13925526 | DE |
| 4 | -4.129999 | -5.54660093401 | 74.459999 | 77.88 | 65.099999 | 100 | 68.93867893 | DE |
| 12 | -2.78 | -3.80248939953 | 73.11 | 79.25 | 64.79 | 135 | 71.79375481 | DE |
| 26 | -10.59 | -13.0869995057 | 80.92 | 81.9 | 64.79 | 127 | 73.49822867 | DE |
| 52 | -26.09 | -27.0587015142 | 96.42 | 96.44 | 64.79 | 139 | 75.66218959 | DE |
| 156 | -26.09 | -27.0587015142 | 96.42 | 96.44 | 64.79 | 139 | 75.66218959 | DE |
| 260 | -26.09 | -27.0587015142 | 96.42 | 96.44 | 64.79 | 139 | 75.66218959 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 69.739999 | 1.53 | 2.24 | 69.739999 | 69.739999 | 69.739999 | 15 |
| 1718915160 | 68.209999 | 3.11 | 4.78 | 65.55 | 68.209999 | 65.55 | 236 |
| 1718828820 | 65.099999 | 0 | 0.00 | 65.099999 | 65.099999 | 65.099999 | 0 |
| 1718742420 | 65.099999 | 0 | 0.00 | 65.099999 | 65.099999 | 65.099999 | 0 |
| 1718656020 | 65.099999 | -0.62 | -0.94 | 66.069998 | 66.069998 | 65.099999 | 348 |
| 1718396820 | 65.72 | -3.86 | -5.55 | 69.44 | 69.44 | 65.62 | 303 |
| 1718310420 | 69.58 | -1.63 | -2.29 | 69.83 | 69.87 | 69.58 | 70 |
| 1718224020 | 71.209999 | -4.25 | -5.63 | 70.73 | 71.209999 | 70.73 | 175 |
| 1718137620 | 75.459999 | 0 | 0.00 | 75.459999 | 75.459999 | 75.459999 | 0 |
| 1718051220 | 75.459999 | 0.63 | 0.84 | 75.38 | 75.459999 | 75.38 | 45 |
| 1717792020 | 74.83 | 0.37 | 0.50 | 74.83 | 74.83 | 74.83 | 1 |
| 1717705620 | 74.459999 | -3.42 | -4.39 | 74.459999 | 74.459999 | 74.459999 | 7 |
| 1717619220 | 77.88 | 0 | 0.00 | 77.88 | 77.88 | 77.88 | 0 |
| 1717532820 | 77.88 | 0.38 | 0.49 | 77.88 | 77.88 | 77.88 | 65 |
| 1717446420 | 77.5 | 2.06 | 2.73 | 76.65 | 77.7 | 76.65 | 42 |
| 1717187220 | 75.44 | 0 | 0.00 | 75.44 | 75.44 | 75.44 | 0 |
| 1717100820 | 75.44 | -0.68 | -0.89 | 74.98 | 75.44 | 74.98 | 25 |
| 1717014420 | 76.12 | 0 | 0.00 | 76.12 | 76.12 | 76.12 | 0 |
| 1716928020 | 76.12 | -0.15 | -0.20 | 77.05 | 77.05 | 76.12 | 37 |
| 1716841560 | 76.27 | 1.81 | 2.43 | 76.349999 | 76.349999 | 76 | 41 |
| 1716582420 | 74.459999 | -1.54 | -2.03 | 74.459999 | 74.459999 | 74.459999 | 6 |
| 1716496020 | 76 | 0.07 | 0.09 | 76 | 76 | 76 | 25 |
| 1716409620 | 75.93 | 0.67 | 0.89 | 75.93 | 75.93 | 75.93 | 9 |
| 1716323160 | 75.26 | 0 | 0.00 | 75.26 | 75.26 | 75.26 | 0 |
| 1716236760 | 75.26 | -0.63 | -0.83 | 75.26 | 75.26 | 75.26 | 10 |
| 1715977620 | 75.89 | -0.06 | -0.08 | 75.51 | 76.2 | 75.51 | 56 |
| 1715891220 | 75.95 | 0.87 | 1.16 | 75.95 | 75.95 | 75.95 | 100 |
| 1715804820 | 75.08 | -1.65 | -2.15 | 76.63 | 76.63 | 75.08 | 21 |
| 1715718420 | 76.73 | -0.29 | -0.38 | 76.73 | 76.73 | 76.73 | 131 |
| 1715631960 | 77.02 | -0.69 | -0.89 | 77.069999 | 78 | 77.02 | 873 |
| 1715372820 | 77.709999 | 0 | 0.00 | 77.709999 | 77.709999 | 77.709999 | 0 |
| 1715286420 | 77.709999 | 0.51 | 0.66 | 77.709999 | 77.709999 | 77.709999 | 95 |
| 1715200020 | 77.2 | -1.17 | -1.49 | 76.93 | 77.319999 | 76.87 | 51 |
| 1715113620 | 78.37 | -0.14 | -0.18 | 78.239999 | 79 | 77.77 | 519 |
| 1715027220 | 78.51 | 4.12 | 5.54 | 75.5 | 79.25 | 75.5 | 119 |
| 1714768020 | 74.39 | 1.55 | 2.13 | 72.7 | 74.39 | 72.7 | 188 |
| 1714681560 | 72.84 | 5.4 | 8.01 | 65.23 | 73.05 | 65.23 | 381 |
| 1714508820 | 67.44 | 0 | 0.00 | 67.44 | 67.44 | 67.44 | 0 |
| 1714422420 | 67.44 | 0.73 | 1.09 | 66.599999 | 67.44 | 66.599999 | 67 |
| 1714163220 | 66.709998 | 1.92 | 2.96 | 65.17 | 66.9 | 64.87 | 295 |
| 1714076820 | 64.79 | -1.72 | -2.59 | 64.79 | 64.79 | 64.79 | 16 |
| 1713990420 | 66.51 | 0.44 | 0.67 | 65.69 | 66.54 | 65.69 | 18 |
| 1713903960 | 66.069998 | 0 | 0.00 | 66.069998 | 66.069998 | 66.069998 | 0 |
| 1713817560 | 66.069998 | 0.57 | 0.87 | 65.379999 | 66.069998 | 65.379999 | 246 |
| 1713558420 | 65.5 | 0.56 | 0.86 | 65.5 | 65.5 | 65.5 | 50 |
| 1713472020 | 64.94 | -0.31 | -0.48 | 65.319998 | 65.519999 | 64.89 | 123 |
| 1713385620 | 65.25 | -2.81 | -4.13 | 67.92 | 67.92 | 65.25 | 323 |
| 1713299220 | 68.06 | -2.21 | -3.15 | 68.2 | 68.2 | 67.27 | 74 |
| 1713212820 | 70.27 | 1.21 | 1.75 | 70.05 | 70.27 | 70.05 | 151 |
| 1712953620 | 69.06 | 0 | 0.00 | 69.06 | 69.06 | 69.06 | 0 |
| 1712867220 | 69.06 | -0.44 | -0.63 | 69.7 | 69.7 | 69.06 | 11 |
| 1712780760 | 69.5 | -0.75 | -1.07 | 70 | 70 | 69.5 | 130 |
| 1712694360 | 70.25 | -0.25 | -0.35 | 70.25 | 70.25 | 70.25 | 4 |
| 1712607960 | 70.5 | 1.5 | 2.17 | 69 | 70.5 | 69 | 82 |
| 1712348820 | 69 | -2 | -2.82 | 69.55 | 69.55 | 69 | 25 |
| 1712262360 | 71 | 0 | 0.00 | 72.04 | 72.12 | 71 | 64 |
| 1712175960 | 71 | -0.33 | -0.46 | 71.819999 | 71.819999 | 71 | 126 |
| 1712089560 | 71.33 | -1.35 | -1.86 | 73.11 | 73.11 | 71.33 | 413 |
| 1711661160 | 72.68 | 0.18 | 0.25 | 73.099999 | 73.099999 | 72.68 | 80 |
| 1711574820 | 72.5 | 1.72 | 2.43 | 72.14 | 72.8 | 72.14 | 258 |
| 1711488360 | 70.78 | -1.88 | -2.59 | 70.78 | 70.78 | 70.78 | 40 |
| 1711401960 | 72.66 | 0.4 | 0.55 | 72.66 | 72.66 | 72.66 | 51 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
