Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

AptarGroup Inc (AGT.MU)

133.50
0.00
(0.00%)
As of 8:00:13 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 2025133.50133.50133.50133.50133.50-
May 5, 2025133.50133.50133.50133.50133.50-
May 2, 2025 0.39582 Dividend
May 2, 2025130.90130.90130.90130.90130.90-
Apr 30, 2025131.50131.50131.50131.50131.05-
Apr 29, 2025131.30131.30131.30131.30130.85-
Apr 28, 2025131.30131.30131.30131.30130.85-
Apr 25, 2025133.40133.40133.40133.40132.94-
Apr 24, 2025130.00130.00130.00130.00129.56-
Apr 23, 2025129.00129.00129.00129.00128.56-
Apr 22, 2025124.00124.00124.00124.00123.58-
Apr 17, 2025127.90127.90127.90127.90127.46-
Apr 16, 2025126.30126.30126.20126.20125.7715
Apr 15, 2025128.00128.00128.00128.00127.56-
Apr 14, 2025126.50126.50126.50126.50126.07-
Apr 11, 2025125.90125.90125.90125.90125.47-
Apr 10, 2025130.60130.60130.60130.60130.15-
Apr 9, 2025122.20122.20122.20122.20121.78-
Apr 8, 2025124.60124.60124.60124.60124.17-
Apr 7, 2025124.80124.80124.80124.80124.37-
Apr 4, 2025134.60134.60128.50128.50128.06256
Apr 3, 2025135.30135.30135.30135.30134.84-
Apr 2, 2025137.60137.60137.60137.60137.13-
Apr 1, 2025136.80136.80136.80136.80136.33-
Mar 31, 2025136.10136.10136.10136.10135.63-
Mar 28, 2025138.10138.10138.10138.10137.63-
Mar 27, 2025137.40137.40137.40137.40136.93-
Mar 26, 2025136.60136.60136.60136.60136.13-
Mar 25, 2025136.60136.60136.60136.60136.13-
Mar 24, 2025134.30134.30134.30134.30133.84-
Mar 21, 2025134.50134.50134.50134.50134.04-
Mar 20, 2025134.50134.50134.50134.50134.04-
Mar 19, 2025134.40134.40134.40134.40133.94-
Mar 18, 2025135.00135.00135.00135.00134.54-
Mar 17, 2025133.70133.70133.70133.70133.24100
Mar 14, 2025134.00134.00134.00134.00133.54-
Mar 13, 2025134.60134.60134.60134.60134.14-
Mar 12, 2025136.20136.20136.20136.20135.73-
Mar 11, 2025139.10139.10139.10139.10138.62-
Mar 10, 2025140.60140.60140.60140.60140.12-
Mar 7, 2025139.20139.20139.20139.20138.72-
Mar 6, 2025137.80137.80137.80137.80137.33-
Mar 5, 2025138.00138.00138.00138.00137.53-
Mar 4, 2025140.20140.20140.20140.20139.72-
Mar 3, 2025140.50140.50140.50140.50140.02-
Feb 28, 2025140.20140.20140.20140.20139.72-
Feb 27, 2025140.20140.20140.20140.20139.72-
Feb 26, 2025140.20140.20140.20140.20139.72-
Feb 25, 2025139.50139.50139.50139.50139.02-
Feb 24, 2025139.90139.90139.90139.90139.42-
Feb 21, 2025140.20140.20140.20140.20139.72-
Feb 20, 2025140.60140.60140.60140.60140.12-
Feb 19, 2025140.40140.40140.40140.40139.92-
Feb 18, 2025138.70140.40138.70140.40139.92100
Feb 17, 2025137.00137.00137.00137.00136.53-
Feb 14, 2025136.90136.90136.90136.90136.43-
Feb 13, 2025136.20137.00136.20137.00136.53250
Feb 12, 2025138.20138.20138.20138.20137.73-
Feb 11, 2025138.90138.90138.90138.90138.42-
Feb 10, 2025139.10139.40138.90138.90138.4235
Feb 7, 2025152.20152.20152.20152.20151.68-
Feb 6, 2025152.20152.20152.20152.20151.68-
Feb 5, 2025 0.39582 Dividend
Feb 5, 2025151.60151.60151.60151.60151.08-
Feb 4, 2025151.60151.60151.60151.60150.63-
Feb 3, 2025151.60151.60151.60151.60150.63-
Jan 31, 2025151.60151.60151.60151.60150.63-
Jan 30, 2025151.20151.20151.20151.20150.24-
Jan 29, 2025151.40151.40151.40151.40150.43-
Jan 28, 2025151.40151.40151.40151.40150.43-
Jan 27, 2025151.50151.50151.00151.00150.0425
Jan 24, 2025153.20153.20153.20153.20152.22-
Jan 23, 2025153.20153.50153.20153.50152.5215
Jan 22, 2025153.20153.20153.20153.20152.22-
Jan 21, 2025151.50151.50151.50151.50150.53-
Jan 20, 2025151.50151.50151.50151.50150.53-
Jan 17, 2025151.50151.50151.50151.50150.53-
Jan 16, 2025150.70150.70150.70150.70149.74-
Jan 15, 2025150.40150.40150.40150.40149.44-
Jan 14, 2025150.40150.40150.40150.40149.44-
Jan 13, 2025151.00151.00151.00151.00150.045
Jan 10, 2025149.60150.40149.60150.40149.4487
Jan 9, 2025149.20149.20149.20149.20148.25-
Jan 8, 2025147.90147.90147.90147.90146.96-
Jan 7, 2025147.30147.30147.30147.30146.36-
Jan 6, 2025150.50150.50150.50150.50149.54-
Jan 3, 2025150.50150.50150.50150.50149.54-
Jan 2, 2025152.00152.00152.00152.00151.03-
Dec 30, 2024151.90151.90151.90151.90150.93-
Dec 27, 2024152.50152.50152.50152.50151.53-
Dec 23, 2024152.50152.50152.50152.50151.53-
Dec 20, 2024152.80152.80152.80152.80151.83-
Dec 19, 2024152.80152.80152.80152.80151.83-
Dec 18, 2024155.60155.60155.60155.60154.61-
Dec 17, 2024159.70159.70159.70159.70158.68-
Dec 16, 2024162.40162.40162.00162.00160.9735
Dec 13, 2024163.80163.80163.80163.80162.75-
Dec 12, 2024163.20163.20163.20163.20162.16-
Dec 11, 2024162.00162.00162.00162.00160.97-
Dec 10, 2024162.00162.00162.00162.00160.97-
Dec 9, 2024162.30162.50162.30162.50161.464
Dec 6, 2024162.30162.30162.30162.30161.26-
Dec 5, 2024164.10164.10164.10164.10163.05-
Dec 4, 2024164.10164.10164.10164.10163.05-
Dec 3, 2024164.10164.10164.10164.10163.05-
Dec 2, 2024163.70163.70163.70163.70162.66-
Nov 29, 2024163.20163.20163.20163.20162.16-
Nov 28, 2024163.60163.60163.60163.60162.56-
Nov 27, 2024164.70164.70164.70164.70163.65-
Nov 26, 2024165.00165.00165.00165.00163.95-
Nov 25, 2024163.80165.00163.80165.00163.956
Nov 22, 2024161.60161.60161.60161.60160.57-
Nov 21, 2024159.00159.00159.00159.00157.99-
Nov 20, 2024158.40158.40158.40158.40157.39-
Nov 19, 2024158.40158.40158.40158.40157.39-
Nov 18, 2024159.20159.20158.70158.70157.69125
Nov 15, 2024165.30165.30165.30165.30164.25-
Nov 14, 2024165.30165.30165.30165.30164.25-
Nov 13, 2024164.50164.50164.50164.50163.45-
Nov 12, 2024164.50164.50164.50164.50163.45-
Nov 11, 2024163.30163.30163.30163.30162.26-
Nov 8, 2024161.20161.30161.20161.30160.2790
Nov 7, 2024161.00161.00161.00161.00159.97-
Nov 6, 2024161.00161.00161.00161.00159.97-
Nov 5, 2024155.50155.50155.50155.50154.51-
Nov 4, 2024155.30155.50155.30155.50154.51125
Nov 1, 2024155.10155.10155.10155.10154.11-
Oct 31, 2024155.10155.10155.10155.10154.11-
Oct 30, 2024156.70156.70156.70156.70155.70-
Oct 29, 2024156.70156.70156.70156.70155.70-
Oct 28, 2024156.70156.70156.70156.70155.70-
Oct 25, 2024154.60154.60154.60154.60153.61-
Oct 24, 2024 0.39582 Dividend
Oct 24, 2024154.60154.60154.60154.60153.61-
Oct 23, 2024154.10154.10154.10154.10152.67-
Oct 22, 2024154.10154.10154.10154.10152.67-
Oct 21, 2024154.10154.10154.10154.10152.67-
Oct 18, 2024154.00154.00154.00154.00152.57-
Oct 17, 2024153.80153.80153.80153.80152.37-
Oct 16, 2024154.10154.10154.10154.10152.67-
Oct 15, 2024152.50152.50152.50152.50151.08-
Oct 14, 2024147.50147.50147.50147.50146.13-
Oct 11, 2024145.10145.10145.10145.10143.75-
Oct 10, 2024145.10145.10145.10145.10143.75-
Oct 9, 2024145.10145.10145.10145.10143.75-
Oct 8, 2024145.10145.10145.10145.10143.75-
Oct 7, 2024145.10145.10145.10145.10143.75-
Oct 4, 2024144.60144.60144.60144.60143.26-
Oct 3, 2024144.60144.60144.60144.60143.26-
Oct 2, 2024144.90144.90144.90144.90143.56-
Oct 1, 2024142.80144.90142.80144.90143.5630
Sep 30, 2024142.20142.20142.20142.20140.88-
Sep 27, 2024140.90140.90140.90140.90139.59-
Sep 26, 2024140.80140.80140.80140.80139.49-
Sep 25, 2024140.80140.80140.80140.80139.49-
Sep 24, 2024141.30141.30141.30141.30139.99-
Sep 23, 2024139.50141.40139.50141.40140.0935
Sep 20, 2024139.50139.50139.50139.50138.21-
Sep 19, 2024136.80136.80136.80136.80135.53-
Sep 18, 2024136.70136.70136.70136.70135.43-
Sep 17, 2024136.70136.70136.70136.70135.43-
Sep 16, 2024136.70136.70136.70136.70135.43-
Sep 13, 2024136.70136.70136.70136.70135.43-
Sep 12, 2024136.70136.70136.70136.70135.43-
Sep 11, 2024136.70136.70136.70136.70135.43-
Sep 10, 2024136.70136.70136.70136.70135.43-
Sep 9, 2024136.70136.70136.70136.70135.43-
Sep 6, 2024136.70136.70136.70136.70135.43-
Sep 5, 2024136.70136.70136.70136.70135.43-
Sep 4, 2024136.70136.70136.70136.70135.43-
Sep 3, 2024137.50137.50137.50137.50136.22-
Sep 2, 2024137.50137.50137.50137.50136.22-
Aug 30, 2024136.50136.50136.50136.50135.23-
Aug 29, 2024135.30135.30135.30135.30134.04-
Aug 28, 2024135.30135.30135.30135.30134.04-
Aug 27, 2024135.30135.30135.30135.30134.0418
Aug 26, 2024135.10135.10135.10135.10133.85-
Aug 23, 2024133.10135.10133.10135.10133.854
Aug 22, 2024133.10133.10133.10133.10131.86-
Aug 21, 2024132.80132.80132.80132.80131.57-
Aug 20, 2024132.80132.80132.80132.80131.57-
Aug 19, 2024132.80132.80132.80132.80131.57-
Aug 16, 2024132.80132.80132.80132.80131.57-
Aug 15, 2024131.70131.70131.70131.70130.48-
Aug 14, 2024132.10132.10132.10132.10130.87-
Aug 13, 2024132.10132.10132.10132.10130.87-
Aug 12, 2024132.40132.40132.40132.40131.17-
Aug 9, 2024132.40132.40132.40132.40131.17-
Aug 8, 2024131.80131.80131.80131.80130.58-
Aug 7, 2024131.80131.80131.80131.80130.58-
Aug 6, 2024127.10127.10127.10127.10125.92-
Aug 5, 2024131.80131.80126.90126.90125.7280
Aug 2, 2024135.60135.60135.60135.60134.34-
Aug 1, 2024135.60135.60135.60135.60134.34-
Jul 31, 2024135.60135.60135.60135.60134.34-
Jul 30, 2024135.70135.70135.70135.70134.44-
Jul 29, 2024134.00134.00134.00134.00132.76-
Jul 26, 2024131.40131.40131.40131.40130.18-
Jul 25, 2024 0.39582 Dividend
Jul 25, 2024134.00134.00134.00134.00132.76-
Jul 24, 2024134.30134.30134.30134.30132.61-
Jul 23, 2024134.30134.30134.30134.30132.61-
Jul 22, 2024133.40133.40133.40133.40131.72-
Jul 19, 2024133.40133.40133.40133.40131.72-
Jul 18, 2024131.80131.80131.80131.80130.14-
Jul 17, 2024131.80131.80131.80131.80130.14-
Jul 16, 2024131.80131.80131.80131.80130.14-
Jul 15, 2024131.80131.80131.80131.80130.14-
Jul 12, 2024130.10130.10130.10130.10128.46-
Jul 11, 2024130.10130.10130.10130.10128.46-
Jul 10, 2024130.10130.10130.10130.10128.46-
Jul 9, 2024130.10130.10130.10130.10128.46-
Jul 8, 2024130.10130.10130.10130.10128.46-
Jul 5, 2024130.00130.00129.20129.20127.571,000
Jul 4, 2024130.00130.00130.00130.00128.36-
Jul 3, 2024130.00130.00130.00130.00128.36-
Jul 2, 2024130.00130.00130.00130.00128.36-
Jul 1, 2024131.80131.80130.00130.00128.3635
Jun 28, 2024135.00135.00135.00135.00133.30-
Jun 27, 2024135.50135.50135.50135.50133.79-
Jun 26, 2024136.20136.20136.20136.20134.48-
Jun 25, 2024136.20136.20136.20136.20134.48-
Jun 24, 2024136.20136.20136.20136.20134.48-
Jun 21, 2024135.70135.70135.70135.70133.99-
Jun 20, 2024135.70135.70135.70135.70133.99-
Jun 19, 2024135.70135.70135.70135.70133.99-
Jun 18, 2024135.50135.50135.50135.50133.79-
Jun 17, 2024135.10135.10135.10135.10133.40-
Jun 14, 2024135.10135.10135.10135.10133.40-
Jun 13, 2024135.10135.10135.10135.10133.40-
Jun 12, 2024135.10135.10135.10135.10133.40-
Jun 11, 2024135.10135.10135.10135.10133.40-
Jun 10, 2024135.20135.20135.10135.10133.406
Jun 7, 2024135.20135.20135.20135.20133.50-
Jun 6, 2024135.50135.50135.50135.50133.79-
Jun 5, 2024135.50135.50135.50135.50133.79-
Jun 4, 2024135.50135.50135.50135.50133.79-
Jun 3, 2024135.50135.50135.50135.50133.79-
May 31, 2024134.40134.40134.40134.40132.71-
May 30, 2024134.40134.40134.40134.40132.71-
May 29, 2024136.30136.30134.40134.40132.7148
May 28, 2024136.70136.70136.70136.70134.98-
May 27, 2024136.90136.90136.90136.90135.17-
May 24, 2024136.90136.90136.90136.90135.17-
May 23, 2024136.90136.90136.90136.90135.17-
May 22, 2024136.00136.00136.00136.00134.29-
May 21, 2024136.40136.40135.60135.60133.89130
May 20, 2024136.40136.40136.40136.40134.68-
May 17, 2024136.40136.40136.40136.40134.68-
May 16, 2024136.40136.40136.40136.40134.68-
May 15, 2024137.20137.20137.20137.20135.47-
May 14, 2024138.10138.10138.10138.10136.36-
May 13, 2024139.40139.40139.40139.40137.64-
May 10, 2024139.40139.40139.40139.40137.64-
May 9, 2024139.40139.40139.40139.40137.64-
May 8, 2024138.40138.40138.40138.40136.66-
May 7, 2024137.80137.80137.80137.80136.06-
May 6, 2024135.90135.90135.90135.90134.19-

Related Tickers

WPS.DE West Pharmaceutical Services, Inc.
306.95
0.00%
 
PHH2.DU Paul Hartmann AG
249.00
-0.80%
 
PHH2.SG Paul Hartmann AG
251.00
-1.18%
 
PHH2.MU Paul Hartmann AG
253.00
+0.40%
 
PHH2.F Paul Hartmann AG
257.00
+2.39%
 
PRM.MC Prim, S.A.
10.75
-0.46%
 
TECN.SW Tecan Group AG
158.30
-2.22%
 
TFX Teleflex Incorporated
121.14
-1.43%
 
STMN.SW Straumann Holding AG
101.65
-1.93%
 
EKSO Ekso Bionics Holdings, Inc.
0.4642
-2.56%