AppLovin Corporation (6RV.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | 60 |
| 02 May 2024 | 65.00 | 65.00 | 64.99 | 64.99 | 64.99 | 60 |
| 30 Apr 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
| 29 Apr 2024 | 68.81 | 69.40 | 68.81 | 69.40 | 69.40 | 6 |
| 26 Apr 2024 | 67.95 | 68.17 | 67.95 | 68.17 | 68.17 | 50 |
| 25 Apr 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 24 Apr 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
| 23 Apr 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 22 Apr 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 19 Apr 2024 | 64.38 | 64.38 | 63.01 | 63.01 | 63.01 | 1 |
| 18 Apr 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| 17 Apr 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 16 Apr 2024 | 67.33 | 68.28 | 67.33 | 68.28 | 68.28 | 7 |
| 15 Apr 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
| 12 Apr 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| 11 Apr 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
| 10 Apr 2024 | 70.78 | 70.83 | 70.78 | 70.83 | 70.83 | 5 |
| 09 Apr 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 08 Apr 2024 | 69.29 | 70.79 | 69.29 | 70.79 | 70.79 | 35 |
| 05 Apr 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 04 Apr 2024 | 67.80 | 68.95 | 67.80 | 68.95 | 68.95 | 60 |
| 03 Apr 2024 | 64.39 | 67.74 | 64.39 | 67.74 | 67.74 | 90 |
| 02 Apr 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | 75 |
| 28 Mar 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 27 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 26 Mar 2024 | 66.80 | 68.40 | 66.80 | 68.40 | 68.40 | 10 |
| 25 Mar 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 22 Mar 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 21 Mar 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 20 Mar 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 19 Mar 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 18 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 15 Mar 2024 | 57.90 | 58.20 | 57.90 | 58.20 | 58.20 | 50 |
| 14 Mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 13 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 12 Mar 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 11 Mar 2024 | 57.60 | 57.60 | 54.90 | 54.90 | 54.90 | 36 |
| 08 Mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 07 Mar 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 06 Mar 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 05 Mar 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 04 Mar 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 01 Mar 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 29 Feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 28 Feb 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 27 Feb 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 26 Feb 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 6 |
| 23 Feb 2024 | 53.60 | 54.00 | 53.60 | 54.00 | 54.00 | 5 |
| 22 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 21 Feb 2024 | 53.00 | 53.00 | 51.60 | 51.60 | 51.60 | 1 |
| 20 Feb 2024 | 56.50 | 56.50 | 53.00 | 53.00 | 53.00 | 45 |
| 19 Feb 2024 | 55.80 | 56.00 | 55.80 | 56.00 | 56.00 | 100 |
| 16 Feb 2024 | 54.80 | 55.60 | 54.60 | 54.60 | 54.60 | 130 |
| 15 Feb 2024 | 51.00 | 53.60 | 51.00 | 53.60 | 53.60 | 600 |
| 14 Feb 2024 | 43.25 | 43.95 | 43.25 | 43.95 | 43.95 | 866 |
| 13 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 12 Feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 09 Feb 2024 | 43.15 | 43.15 | 42.75 | 42.75 | 42.75 | 800 |
| 08 Feb 2024 | 44.10 | 44.20 | 44.10 | 44.20 | 44.20 | 225 |
| 07 Feb 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 06 Feb 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| 05 Feb 2024 | 42.15 | 42.45 | 42.15 | 42.45 | 42.45 | 287 |
| 02 Feb 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 01 Feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 31 Jan 2024 | 38.55 | 38.55 | 38.25 | 38.25 | 38.25 | 6 |
| 30 Jan 2024 | 43.20 | 43.20 | 39.80 | 39.80 | 39.80 | 170 |
| 29 Jan 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 10 |
| 26 Jan 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 25 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 24 Jan 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 23 Jan 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 22 Jan 2024 | 38.10 | 39.65 | 38.10 | 39.65 | 39.65 | 6 |
| 19 Jan 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 18 Jan 2024 | 37.65 | 38.85 | 37.65 | 38.85 | 38.85 | 101 |
| 17 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 16 Jan 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 15 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 12 Jan 2024 | 37.60 | 37.90 | 37.60 | 37.90 | 37.90 | 146 |
| 11 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 10 Jan 2024 | 35.70 | 36.05 | 35.70 | 36.05 | 36.05 | 340 |
| 09 Jan 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 08 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 05 Jan 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 04 Jan 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 03 Jan 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 02 Jan 2024 | 35.80 | 35.80 | 35.45 | 35.45 | 35.45 | 4 |
| 29 Dec 2023 | 36.80 | 36.80 | 36.60 | 36.60 | 36.60 | - |
| 28 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 27 Dec 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 22 Dec 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 21 Dec 2023 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 20 Dec 2023 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 19 Dec 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 18 Dec 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 15 Dec 2023 | 35.10 | 35.60 | 35.10 | 35.60 | 35.60 | 30 |
| 14 Dec 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 13 Dec 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 12 Dec 2023 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 11 Dec 2023 | 34.45 | 34.80 | 34.45 | 34.80 | 34.80 | 70 |
| 08 Dec 2023 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| *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.