AWN.SG - Advance Auto Parts Inc. Registe

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2020126.00129.00126.00129.00129.00-
04 Jun 2020126.00126.00125.00125.00125.00-
03 Jun 2020125.00126.00125.00126.00126.00-
02 Jun 2020125.00125.00125.00125.00125.00-
29 May 2020124.00124.00122.00122.00122.00-
28 May 2020129.00129.00126.00126.00126.00-
27 May 2020124.00126.00124.00126.00126.00-
26 May 2020121.00125.00121.00125.00125.00-
25 May 2020123.00123.00123.00123.00123.00-
22 May 2020122.00123.00121.00121.00121.00-
21 May 2020122.00122.00119.00119.00119.00-
20 May 2020124.00125.00124.00125.00125.00-
19 May 2020120.00128.00120.00127.00127.00-
18 May 2020117.00120.00117.00117.00117.00-
15 May 2020111.00116.00110.00115.00115.00-
14 May 2020109.00111.00108.00110.00110.00-
13 May 2020114.00114.00110.00110.00110.00-
12 May 2020115.00115.00113.00113.00113.00-
11 May 2020115.00115.00114.00115.00115.00-
08 May 2020112.00114.00112.00114.00114.00-
07 May 2020112.00115.00112.00113.00113.00-
06 May 2020112.00112.00110.00111.00111.00-
05 May 2020111.00113.00111.00113.00113.00-
04 May 2020105.00109.00105.00109.00109.00-
30 Apr 2020115.00115.00112.00112.00112.00-
29 Apr 2020113.00114.00113.00114.00114.00-
28 Apr 2020109.00112.00109.00112.00112.00-
27 Apr 2020109.00109.00109.00109.00109.00-
24 Apr 2020104.00108.00104.00107.00107.00-
23 Apr 2020104.00107.00104.00105.00105.00-
22 Apr 2020105.00105.00104.00104.00104.00-
21 Apr 2020105.00106.00104.00104.00104.00-
20 Apr 2020110.00110.00107.00107.00107.00-
17 Apr 2020110.00111.00110.00111.00111.00-
16 Apr 2020103.00106.00103.00106.00106.00-
15 Apr 2020104.00104.00100.00100.00100.00-
14 Apr 2020102.00103.00102.00103.00103.00-
09 Apr 202094.5096.0094.5096.0096.0021
08 Apr 202091.5092.5091.0092.5092.50-
07 Apr 202089.0093.5089.0093.5093.50-
06 Apr 202077.5087.5077.5087.5087.50-
03 Apr 202080.5080.5077.0077.0077.00-
02 Apr 202082.0082.0079.0081.0081.00-
01 Apr 202084.0084.0082.0082.0082.00-
31 Mar 202087.0088.0087.0088.0088.00-
30 Mar 202086.0088.0082.5088.0088.00-
27 Mar 202087.0087.0084.0086.0086.00-
26 Mar 202082.0084.0082.0084.0084.00-
25 Mar 202080.5084.0080.0084.0084.00-
24 Mar 202070.0075.5070.0075.5075.50-
23 Mar 202069.5071.5069.5071.5071.50-
20 Mar 202079.0079.0078.0078.5078.50-
19 Mar 202080.5080.5077.0077.0077.00-
19 Mar 20200.25 Dividend
18 Mar 202090.5090.5086.0086.0085.75-
17 Mar 202084.5088.0084.5088.0087.74-
16 Mar 202097.0097.0092.0092.0091.73-
13 Mar 202097.0099.0097.0099.0098.71-
12 Mar 2020110.00110.00102.00102.00101.70-
11 Mar 2020118.00118.00115.00115.00114.67-
10 Mar 2020117.00117.00117.00117.00116.66-
09 Mar 2020106.00113.00106.00113.00112.67-
06 Mar 2020111.00112.00111.00112.00111.67-
05 Mar 2020117.00117.00114.00114.00113.67-
04 Mar 2020118.00118.00116.00116.00115.66-
03 Mar 2020118.00118.00115.00115.00114.67-
02 Mar 2020121.00121.00115.00115.00114.67-
28 Feb 2020119.00119.00117.00118.00117.66-
27 Feb 2020122.00122.00122.00122.00121.65-
26 Feb 2020127.00127.00126.00126.00125.63-
25 Feb 2020129.00129.00125.00125.00124.64-
24 Feb 2020126.00127.00126.00127.00126.63-
21 Feb 2020131.00131.00128.00128.00127.63-
20 Feb 2020129.00131.00129.00131.00130.62-
19 Feb 2020131.00131.00129.00129.00128.63-
18 Feb 2020123.00131.00123.00130.00129.62-
17 Feb 2020123.00123.00123.00123.00122.64-
14 Feb 2020124.00124.00123.00123.00122.64-
13 Feb 2020123.00124.00123.00124.00123.64-
12 Feb 2020121.00122.00121.00121.00120.65-
11 Feb 2020120.00120.00120.00120.00119.65-
10 Feb 2020121.00121.00121.00121.00120.65-
07 Feb 2020122.00122.00120.00120.00119.65-
06 Feb 2020125.00125.00122.00123.00122.64-
05 Feb 2020119.00124.00119.00124.00123.64-
04 Feb 2020120.00120.00119.00119.00118.65-
03 Feb 2020119.00120.00119.00120.00119.65-
31 Jan 2020122.00122.00120.00120.00119.65-
30 Jan 2020124.00124.00122.00122.00121.65-
29 Jan 2020126.00127.00125.00127.00126.63-
28 Jan 2020126.00126.00125.00126.00125.63-
27 Jan 2020127.00127.00127.00127.00126.63-
24 Jan 2020135.00135.00127.00127.00126.63-
23 Jan 2020132.00135.00132.00134.00133.61-
22 Jan 2020135.00135.00132.00132.00131.62-
21 Jan 2020135.00135.00133.00133.00132.61-
20 Jan 2020135.00135.00135.00135.00134.61-
17 Jan 2020136.00136.00136.00136.00135.60-
16 Jan 2020135.00135.00135.00135.00134.61-
15 Jan 2020133.00133.00133.00133.00132.61-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...