Avemio AG (3D6.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 5.60 | 5.60 | 5.46 | 5.46 | 5.46 | 989 |
| 27 June 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 26 June 2024 | 4.89 | 5.10 | 4.89 | 5.10 | 5.10 | 4,514 |
| 25 June 2024 | 5.00 | 5.00 | 4.89 | 4.89 | 4.89 | 1,440 |
| 24 June 2024 | 5.02 | 5.16 | 5.00 | 5.16 | 5.16 | 285 |
| 21 June 2024 | 5.00 | 5.16 | 5.00 | 5.16 | 5.16 | 172 |
| 20 June 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 870 |
| 19 June 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 18 June 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 17 June 2024 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 100 |
| 14 June 2024 | 5.30 | 5.48 | 5.30 | 5.44 | 5.44 | 513 |
| 13 June 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 70 |
| 12 June 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 15 |
| 11 June 2024 | 5.50 | 5.50 | 5.40 | 5.46 | 5.46 | 589 |
| 10 June 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 278 |
| 07 June 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 20 |
| 06 June 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 80 |
| 05 June 2024 | 5.60 | 5.60 | 5.54 | 5.56 | 5.56 | 1,500 |
| 04 June 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 03 June 2024 | 5.54 | 5.72 | 5.54 | 5.72 | 5.72 | 70 |
| 31 May 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 30 May 2024 | 5.60 | 5.84 | 5.60 | 5.74 | 5.74 | 115 |
| 29 May 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 28 May 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 10 |
| 27 May 2024 | 5.70 | 5.76 | 5.70 | 5.76 | 5.76 | 15 |
| 24 May 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 23 May 2024 | 5.72 | 5.84 | 5.70 | 5.84 | 5.84 | 40 |
| 22 May 2024 | 5.72 | 5.96 | 5.72 | 5.86 | 5.86 | 201 |
| 21 May 2024 | 5.72 | 5.96 | 5.72 | 5.86 | 5.86 | 65 |
| 20 May 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 17 May 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 16 May 2024 | 5.70 | 5.82 | 5.70 | 5.82 | 5.82 | 50 |
| 15 May 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 14 May 2024 | 6.08 | 6.08 | 5.80 | 5.80 | 5.80 | 1,170 |
| 13 May 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 10 May 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 09 May 2024 | 5.70 | 5.72 | 5.60 | 5.72 | 5.72 | 1,560 |
| 08 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 07 May 2024 | 5.80 | 5.80 | 5.70 | 5.76 | 5.76 | 750 |
| 06 May 2024 | 5.70 | 5.86 | 5.70 | 5.86 | 5.86 | 6 |
| 03 May 2024 | 5.96 | 5.96 | 5.50 | 5.86 | 5.86 | 2,787 |
| 02 May 2024 | 6.20 | 6.20 | 5.98 | 6.08 | 6.08 | 1,939 |
| 30 Apr 2024 | 5.98 | 6.10 | 5.82 | 6.06 | 6.06 | 430 |
| 29 Apr 2024 | 6.20 | 6.28 | 6.00 | 6.14 | 6.14 | 320 |
| 26 Apr 2024 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | 190 |
| 25 Apr 2024 | 6.18 | 6.18 | 6.10 | 6.10 | 6.10 | 302 |
| 24 Apr 2024 | 6.44 | 6.44 | 6.16 | 6.16 | 6.16 | 1,698 |
| 23 Apr 2024 | 6.52 | 6.68 | 6.52 | 6.60 | 6.60 | 1,430 |
| 22 Apr 2024 | 6.36 | 6.74 | 6.34 | 6.74 | 6.74 | 2,534 |
| 19 Apr 2024 | 6.30 | 6.52 | 6.30 | 6.40 | 6.40 | 852 |
| 18 Apr 2024 | 6.30 | 6.40 | 6.22 | 6.22 | 6.22 | 301 |
| 17 Apr 2024 | 6.20 | 6.22 | 6.20 | 6.20 | 6.20 | 380 |
| 16 Apr 2024 | 6.52 | 6.52 | 6.00 | 6.12 | 6.12 | 1,469 |
| 15 Apr 2024 | 5.70 | 6.52 | 5.70 | 6.42 | 6.42 | 5,526 |
| 12 Apr 2024 | 5.74 | 5.82 | 5.46 | 5.66 | 5.66 | 3,842 |
| 11 Apr 2024 | 6.08 | 6.08 | 5.50 | 5.62 | 5.62 | 3,908 |
| 10 Apr 2024 | 6.20 | 6.50 | 5.88 | 5.98 | 5.98 | 5,817 |
| 09 Apr 2024 | 7.18 | 7.18 | 6.36 | 6.36 | 6.36 | 4,342 |
| 08 Apr 2024 | 7.20 | 7.30 | 7.06 | 7.06 | 7.06 | 1,607 |
| 05 Apr 2024 | 7.04 | 7.08 | 6.70 | 7.08 | 7.08 | 2,813 |
| 04 Apr 2024 | 6.74 | 7.00 | 6.66 | 6.94 | 6.94 | 2,536 |
| 03 Apr 2024 | 7.48 | 7.48 | 6.40 | 6.60 | 6.60 | 7,453 |
| 02 Apr 2024 | 8.94 | 8.94 | 7.34 | 7.34 | 7.34 | 6,427 |
| 28 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 27 Mar 2024 | 9.20 | 9.30 | 8.80 | 8.80 | 8.80 | 2,245 |
| 26 Mar 2024 | 8.55 | 9.85 | 8.40 | 9.50 | 9.50 | 7,583 |
| 25 Mar 2024 | 9.00 | 9.00 | 7.75 | 8.40 | 8.40 | 7,578 |
| 22 Mar 2024 | 9.00 | 9.25 | 8.50 | 8.80 | 8.80 | 1,727 |
| 21 Mar 2024 | 9.10 | 9.20 | 8.90 | 9.15 | 9.15 | 1,805 |
| 20 Mar 2024 | 9.40 | 10.00 | 8.50 | 9.30 | 9.30 | 13,367 |
| 19 Mar 2024 | 9.60 | 9.60 | 9.25 | 9.25 | 9.25 | 602 |
| 18 Mar 2024 | 9.30 | 10.00 | 9.30 | 9.50 | 9.50 | 2,953 |
| 15 Mar 2024 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 5 |
| 14 Mar 2024 | 9.20 | 9.40 | 8.90 | 9.15 | 9.15 | 4,056 |
| 13 Mar 2024 | 9.40 | 9.40 | 8.90 | 9.05 | 9.05 | 2,298 |
| 12 Mar 2024 | 8.90 | 9.70 | 8.65 | 9.25 | 9.25 | 1,968 |
| 11 Mar 2024 | 9.85 | 9.85 | 8.70 | 9.10 | 9.10 | 6,623 |
| 08 Mar 2024 | 12.50 | 12.70 | 9.60 | 9.70 | 9.70 | 7,223 |
| 07 Mar 2024 | 13.00 | 13.00 | 12.60 | 12.70 | 12.70 | 2,201 |
| 06 Mar 2024 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 2,300 |
| 05 Mar 2024 | 13.40 | 14.20 | 12.90 | 13.00 | 13.00 | 5,857 |
| 04 Mar 2024 | 12.50 | 13.80 | 12.50 | 13.20 | 13.20 | 7,357 |
| 01 Mar 2024 | 12.10 | 12.50 | 11.40 | 12.30 | 12.30 | 8,315 |
| 29 Feb 2024 | 9.90 | 11.60 | 9.80 | 11.60 | 11.60 | 6,551 |
| 28 Feb 2024 | 10.50 | 10.50 | 10.00 | 10.10 | 10.10 | 2,944 |
| 27 Feb 2024 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 1,106 |
| 26 Feb 2024 | 10.20 | 10.80 | 9.95 | 10.00 | 10.00 | 10,784 |
| 23 Feb 2024 | 9.10 | 10.30 | 9.10 | 10.20 | 10.20 | 8,324 |
| 22 Feb 2024 | 7.40 | 8.90 | 7.40 | 8.90 | 8.90 | 6,821 |
| 21 Feb 2024 | 7.20 | 7.40 | 7.10 | 7.25 | 7.25 | 3,445 |
| 20 Feb 2024 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 15 |
| 19 Feb 2024 | 7.45 | 7.45 | 7.20 | 7.20 | 7.20 | 1,472 |
| 16 Feb 2024 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | 126 |
| 15 Feb 2024 | 7.40 | 7.60 | 7.30 | 7.35 | 7.35 | 1,295 |
| 14 Feb 2024 | 7.55 | 7.55 | 7.25 | 7.25 | 7.25 | 1,861 |
| 13 Feb 2024 | 7.50 | 7.55 | 7.40 | 7.55 | 7.55 | 2,252 |
| 12 Feb 2024 | 7.50 | 7.65 | 7.40 | 7.50 | 7.50 | 996 |
| 09 Feb 2024 | 7.15 | 7.50 | 7.15 | 7.40 | 7.40 | 1,098 |
| 08 Feb 2024 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 98 |
| 07 Feb 2024 | 7.35 | 7.50 | 7.25 | 7.25 | 7.25 | 1,357 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.