AWN.SG - Advance Auto Parts Inc. Registe
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2020 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | - |
| 04 Jun 2020 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | - |
| 03 Jun 2020 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | - |
| 02 Jun 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 29 May 2020 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | - |
| 28 May 2020 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | - |
| 27 May 2020 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | - |
| 26 May 2020 | 121.00 | 125.00 | 121.00 | 125.00 | 125.00 | - |
| 25 May 2020 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 22 May 2020 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | - |
| 21 May 2020 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | - |
| 20 May 2020 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | - |
| 19 May 2020 | 120.00 | 128.00 | 120.00 | 127.00 | 127.00 | - |
| 18 May 2020 | 117.00 | 120.00 | 117.00 | 117.00 | 117.00 | - |
| 15 May 2020 | 111.00 | 116.00 | 110.00 | 115.00 | 115.00 | - |
| 14 May 2020 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | - |
| 13 May 2020 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | - |
| 12 May 2020 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | - |
| 11 May 2020 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | - |
| 08 May 2020 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | - |
| 07 May 2020 | 112.00 | 115.00 | 112.00 | 113.00 | 113.00 | - |
| 06 May 2020 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | - |
| 05 May 2020 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | - |
| 04 May 2020 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | - |
| 30 Apr 2020 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | - |
| 29 Apr 2020 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | - |
| 28 Apr 2020 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | - |
| 27 Apr 2020 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 24 Apr 2020 | 104.00 | 108.00 | 104.00 | 107.00 | 107.00 | - |
| 23 Apr 2020 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | - |
| 22 Apr 2020 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | - |
| 21 Apr 2020 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | - |
| 20 Apr 2020 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | - |
| 17 Apr 2020 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - |
| 16 Apr 2020 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | - |
| 15 Apr 2020 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | - |
| 14 Apr 2020 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - |
| 09 Apr 2020 | 94.50 | 96.00 | 94.50 | 96.00 | 96.00 | 21 |
| 08 Apr 2020 | 91.50 | 92.50 | 91.00 | 92.50 | 92.50 | - |
| 07 Apr 2020 | 89.00 | 93.50 | 89.00 | 93.50 | 93.50 | - |
| 06 Apr 2020 | 77.50 | 87.50 | 77.50 | 87.50 | 87.50 | - |
| 03 Apr 2020 | 80.50 | 80.50 | 77.00 | 77.00 | 77.00 | - |
| 02 Apr 2020 | 82.00 | 82.00 | 79.00 | 81.00 | 81.00 | - |
| 01 Apr 2020 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | - |
| 31 Mar 2020 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | - |
| 30 Mar 2020 | 86.00 | 88.00 | 82.50 | 88.00 | 88.00 | - |
| 27 Mar 2020 | 87.00 | 87.00 | 84.00 | 86.00 | 86.00 | - |
| 26 Mar 2020 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | - |
| 25 Mar 2020 | 80.50 | 84.00 | 80.00 | 84.00 | 84.00 | - |
| 24 Mar 2020 | 70.00 | 75.50 | 70.00 | 75.50 | 75.50 | - |
| 23 Mar 2020 | 69.50 | 71.50 | 69.50 | 71.50 | 71.50 | - |
| 20 Mar 2020 | 79.00 | 79.00 | 78.00 | 78.50 | 78.50 | - |
| 19 Mar 2020 | 80.50 | 80.50 | 77.00 | 77.00 | 77.00 | - |
| 19 Mar 2020 | 0.25 Dividend | |||||
| 18 Mar 2020 | 90.50 | 90.50 | 86.00 | 86.00 | 85.75 | - |
| 17 Mar 2020 | 84.50 | 88.00 | 84.50 | 88.00 | 87.74 | - |
| 16 Mar 2020 | 97.00 | 97.00 | 92.00 | 92.00 | 91.73 | - |
| 13 Mar 2020 | 97.00 | 99.00 | 97.00 | 99.00 | 98.71 | - |
| 12 Mar 2020 | 110.00 | 110.00 | 102.00 | 102.00 | 101.70 | - |
| 11 Mar 2020 | 118.00 | 118.00 | 115.00 | 115.00 | 114.67 | - |
| 10 Mar 2020 | 117.00 | 117.00 | 117.00 | 117.00 | 116.66 | - |
| 09 Mar 2020 | 106.00 | 113.00 | 106.00 | 113.00 | 112.67 | - |
| 06 Mar 2020 | 111.00 | 112.00 | 111.00 | 112.00 | 111.67 | - |
| 05 Mar 2020 | 117.00 | 117.00 | 114.00 | 114.00 | 113.67 | - |
| 04 Mar 2020 | 118.00 | 118.00 | 116.00 | 116.00 | 115.66 | - |
| 03 Mar 2020 | 118.00 | 118.00 | 115.00 | 115.00 | 114.67 | - |
| 02 Mar 2020 | 121.00 | 121.00 | 115.00 | 115.00 | 114.67 | - |
| 28 Feb 2020 | 119.00 | 119.00 | 117.00 | 118.00 | 117.66 | - |
| 27 Feb 2020 | 122.00 | 122.00 | 122.00 | 122.00 | 121.65 | - |
| 26 Feb 2020 | 127.00 | 127.00 | 126.00 | 126.00 | 125.63 | - |
| 25 Feb 2020 | 129.00 | 129.00 | 125.00 | 125.00 | 124.64 | - |
| 24 Feb 2020 | 126.00 | 127.00 | 126.00 | 127.00 | 126.63 | - |
| 21 Feb 2020 | 131.00 | 131.00 | 128.00 | 128.00 | 127.63 | - |
| 20 Feb 2020 | 129.00 | 131.00 | 129.00 | 131.00 | 130.62 | - |
| 19 Feb 2020 | 131.00 | 131.00 | 129.00 | 129.00 | 128.63 | - |
| 18 Feb 2020 | 123.00 | 131.00 | 123.00 | 130.00 | 129.62 | - |
| 17 Feb 2020 | 123.00 | 123.00 | 123.00 | 123.00 | 122.64 | - |
| 14 Feb 2020 | 124.00 | 124.00 | 123.00 | 123.00 | 122.64 | - |
| 13 Feb 2020 | 123.00 | 124.00 | 123.00 | 124.00 | 123.64 | - |
| 12 Feb 2020 | 121.00 | 122.00 | 121.00 | 121.00 | 120.65 | - |
| 11 Feb 2020 | 120.00 | 120.00 | 120.00 | 120.00 | 119.65 | - |
| 10 Feb 2020 | 121.00 | 121.00 | 121.00 | 121.00 | 120.65 | - |
| 07 Feb 2020 | 122.00 | 122.00 | 120.00 | 120.00 | 119.65 | - |
| 06 Feb 2020 | 125.00 | 125.00 | 122.00 | 123.00 | 122.64 | - |
| 05 Feb 2020 | 119.00 | 124.00 | 119.00 | 124.00 | 123.64 | - |
| 04 Feb 2020 | 120.00 | 120.00 | 119.00 | 119.00 | 118.65 | - |
| 03 Feb 2020 | 119.00 | 120.00 | 119.00 | 120.00 | 119.65 | - |
| 31 Jan 2020 | 122.00 | 122.00 | 120.00 | 120.00 | 119.65 | - |
| 30 Jan 2020 | 124.00 | 124.00 | 122.00 | 122.00 | 121.65 | - |
| 29 Jan 2020 | 126.00 | 127.00 | 125.00 | 127.00 | 126.63 | - |
| 28 Jan 2020 | 126.00 | 126.00 | 125.00 | 126.00 | 125.63 | - |
| 27 Jan 2020 | 127.00 | 127.00 | 127.00 | 127.00 | 126.63 | - |
| 24 Jan 2020 | 135.00 | 135.00 | 127.00 | 127.00 | 126.63 | - |
| 23 Jan 2020 | 132.00 | 135.00 | 132.00 | 134.00 | 133.61 | - |
| 22 Jan 2020 | 135.00 | 135.00 | 132.00 | 132.00 | 131.62 | - |
| 21 Jan 2020 | 135.00 | 135.00 | 133.00 | 133.00 | 132.61 | - |
| 20 Jan 2020 | 135.00 | 135.00 | 135.00 | 135.00 | 134.61 | - |
| 17 Jan 2020 | 136.00 | 136.00 | 136.00 | 136.00 | 135.60 | - |
| 16 Jan 2020 | 135.00 | 135.00 | 135.00 | 135.00 | 134.61 | - |
| 15 Jan 2020 | 133.00 | 133.00 | 133.00 | 133.00 | 132.61 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.