Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2020	-1.00 / -1.36%	73.40	73.40	72.30	72.60	72.85	43.98	338,750
10/26/2020	+0.10 / +0.14%	73.50	74.40	73.50	73.60	73.96	44.58	384,310
10/23/2020	+0.80 / +1.10%	72.70	73.80	72.70	73.50	73.40	44.52	461,180
10/22/2020	+0.60 / +0.83%	72.10	72.70	71.60	72.70	72.03	44.04	437,230
10/21/2020	-0.40 / -0.55%	72.50	72.90	72.00	72.10	72.63	43.67	357,560
10/20/2020	-0.30 / -0.41%	72.80	72.80	72.10	72.50	72.32	43.92	225,660
10/19/2020	+0.90 / +1.25%	71.90	73.00	71.90	72.80	72.53	44.10	405,950
10/16/2020	-0.10 / -0.14%	72.00	72.50	70.00	71.90	71.27	43.55	345,160
10/15/2020	-0.80 / -1.10%	72.80	73.00	71.60	72.00	72.29	43.61	282,950
10/14/2020	+0.60 / +0.83%	72.20	73.00	72.20	72.80	72.80	44.10	253,810
10/13/2020	-0.60 / -0.82%	72.80	73.20	72.10	72.20	72.36	43.74	334,730
10/12/2020	-0.70 / -0.95%	73.50	73.90	72.60	72.80	72.98	44.10	215,630
10/9/2020	-0.30 / -0.41%	73.80	74.30	72.90	73.50	73.50	44.52	266,880
10/8/2020	-0.20 / -0.27%	74.00	74.30	73.60	73.80	73.92	44.70	322,770
10/7/2020	-0.30 / -0.40%	74.30	74.30	73.70	74.00	73.92	44.83	242,560
10/6/2020	+0.10 / +0.13%	74.20	74.40	73.90	74.30	74.12	45.01	292,970
10/5/2020	+0.10 / +0.13%	74.10	74.40	73.90	74.20	74.13	44.95	422,150
10/2/2020	-0.60 / -0.80%	74.70	74.90	74.00	74.10	74.64	44.89	227,290
10/1/2020	+0.30 / +0.40%	74.40	75.00	74.30	74.70	74.74	45.25	264,660
9/30/2020	+0.20 / +0.27%	74.00	74.90	74.00	74.40	74.23	45.07	293,790
9/29/2020	-0.70 / -0.93%	74.90	75.10	74.00	74.20	74.47	44.95	340,880
9/28/2020	+0.30 / +0.40%	74.60	75.20	74.50	74.90	74.91	45.37	266,240
9/25/2020	-0.40 / -0.53%	75.00	75.20	74.50	74.60	74.91	45.19	246,560
9/24/2020	-0.20 / -0.27%	75.20	75.70	74.90	75.00	75.16	45.43	316,050
9/23/2020	+0.20 / +0.27%	75.00	76.00	75.00	75.20	75.28	45.55	288,610
9/22/2020	+0.10 / +0.13%	74.90	75.10	74.60	75.00	74.91	45.43	244,710
9/21/2020	+0.10 / +0.13%	75.00	75.50	74.90	74.90	75.18	45.37	215,940
9/18/2020	-0.20 / -0.27%	75.00	75.00	74.50	74.80	74.76	45.31	204,480
9/17/2020	0.00 / 0.00%	74.80	75.00	73.80	75.00	74.43	45.43	232,380
9/16/2020	-0.10 / -0.13%	75.10	75.50	74.70	75.00	75.02	45.43	212,890

<<Previous 30 days Next 30 days>>

APH News

29/04	APH: Report on overcoming the status of warned securities
29/04	APH: Explanation of the difference in business results in Quarter 1.2025
25/04	APH: MInutes & Resolution of the 2025 AGM
25/04	APH: Change in personnel
22/04	APH: Annual Report 2024

More News

Related Companies

	Volume	Price	Change
AAA	830,100	7.23	0.98%
ABS	114,000	3.57	0.00%
APC	0	7.50	0.00%
APP	700	5.40	-1.82%
BMP	198,500	142.60	3.33%
BRC	100	14.15	2.54%
BRR	0	19.00	0.00%
CSV	641,100	34.25	1.33%