ad pepper media International N.V. (APM.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | 550 |
| 31 May 2024 | 2.0200 | 2.1200 | 2.0200 | 2.1200 | 2.1200 | 2,500 |
| 30 May 2024 | 2.1000 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 1,098 |
| 29 May 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 28 May 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 100 |
| 27 May 2024 | 2.0600 | 2.1600 | 2.0600 | 2.1400 | 2.1400 | 2,750 |
| 24 May 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 23 May 2024 | 2.0800 | 2.1800 | 2.0800 | 2.1200 | 2.1200 | 877 |
| 22 May 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 21 May 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 20 May 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 17 May 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 16 May 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 916 |
| 15 May 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 14 May 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 555 |
| 13 May 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 10 May 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 09 May 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 08 May 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 07 May 2024 | 2.1000 | 2.2000 | 2.1000 | 2.1400 | 2.1400 | 6,150 |
| 06 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 03 May 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 02 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 30 Apr 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 6,000 |
| 29 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 26 Apr 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 105 |
| 25 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 24 Apr 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 2,000 |
| 23 Apr 2024 | 2.2400 | 2.3000 | 2.2400 | 2.2600 | 2.2600 | 9,275 |
| 22 Apr 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 3,200 |
| 19 Apr 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 2,000 |
| 18 Apr 2024 | 2.2600 | 2.2600 | 2.1600 | 2.1800 | 2.1800 | 3,392 |
| 17 Apr 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2400 | 2.2400 | 9,476 |
| 16 Apr 2024 | 2.2200 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 13,100 |
| 15 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 12 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 474 |
| 11 Apr 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2400 | 2.2400 | 7,000 |
| 10 Apr 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 1,000 |
| 09 Apr 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2400 | 2.2400 | 3,868 |
| 08 Apr 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 132 |
| 05 Apr 2024 | 2.2000 | 2.2600 | 2.1800 | 2.2600 | 2.2600 | 59,974 |
| 04 Apr 2024 | 2.1200 | 2.2000 | 2.1200 | 2.1800 | 2.1800 | 14,100 |
| 03 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 02 Apr 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | 1,409 |
| 28 Mar 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 4,000 |
| 27 Mar 2024 | 2.0400 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | 4,728 |
| 26 Mar 2024 | 2.0000 | 2.0600 | 1.9800 | 2.0200 | 2.0200 | 17,000 |
| 25 Mar 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | 2,203 |
| 22 Mar 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 2,000 |
| 21 Mar 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0600 | 2.0600 | 4,015 |
| 20 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 19 Mar 2024 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | 1.9600 | 480 |
| 18 Mar 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 348 |
| 15 Mar 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | 100 |
| 14 Mar 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 13 Mar 2024 | 2.0600 | 2.0600 | 1.8700 | 1.9400 | 1.9400 | 1,767 |
| 12 Mar 2024 | 2.0200 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 9,041 |
| 11 Mar 2024 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | 1.9600 | 2,000 |
| 08 Mar 2024 | 1.9000 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 2,250 |
| 07 Mar 2024 | 1.9600 | 2.0200 | 1.9500 | 1.9700 | 1.9700 | 4,606 |
| 06 Mar 2024 | 1.9700 | 1.9700 | 1.8700 | 1.9000 | 1.9000 | 700 |
| 05 Mar 2024 | 1.9700 | 1.9700 | 1.9400 | 1.9400 | 1.9400 | 7,000 |
| 04 Mar 2024 | 1.9000 | 2.0000 | 1.9000 | 1.9600 | 1.9600 | 600 |
| 01 Mar 2024 | 1.9400 | 1.9900 | 1.8700 | 1.8700 | 1.8700 | 7,842 |
| 29 Feb 2024 | 1.8000 | 1.9300 | 1.8000 | 1.9300 | 1.9300 | 11,700 |
| 28 Feb 2024 | 2.1000 | 2.1000 | 1.7800 | 1.8000 | 1.8000 | 52,687 |
| 27 Feb 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0600 | 2.0600 | 13,397 |
| 26 Feb 2024 | 2.2400 | 2.2400 | 2.1400 | 2.1800 | 2.1800 | 8,870 |
| 23 Feb 2024 | 2.3200 | 2.3200 | 2.2400 | 2.2400 | 2.2400 | 3,000 |
| 22 Feb 2024 | 2.2400 | 2.3200 | 2.2400 | 2.2600 | 2.2600 | 1,265 |
| 21 Feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 20 Feb 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 2,000 |
| 19 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 16 Feb 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 120 |
| 15 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 14 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1,811 |
| 13 Feb 2024 | 2.1600 | 2.2400 | 2.1600 | 2.2400 | 2.2400 | 2,000 |
| 12 Feb 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 2,000 |
| 09 Feb 2024 | 2.1400 | 2.2400 | 2.1000 | 2.1000 | 2.1000 | 4,390 |
| 08 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 07 Feb 2024 | 2.2000 | 2.2600 | 2.1800 | 2.2600 | 2.2600 | 986 |
| 06 Feb 2024 | 2.3000 | 2.3200 | 2.2600 | 2.2600 | 2.2600 | 2,173 |
| 05 Feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 02 Feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 01 Feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 31 Jan 2024 | 2.1800 | 2.3000 | 2.1800 | 2.2600 | 2.2600 | 600 |
| 30 Jan 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 29 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 26 Jan 2024 | 2.2800 | 2.3000 | 2.2600 | 2.3000 | 2.3000 | 125 |
| 25 Jan 2024 | 2.3400 | 2.3400 | 2.2800 | 2.3000 | 2.3000 | 1,017 |
| 24 Jan 2024 | 2.3200 | 2.3400 | 2.3200 | 2.3200 | 2.3200 | 10,000 |
| 23 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 22 Jan 2024 | 2.3200 | 2.3200 | 2.2400 | 2.2400 | 2.2400 | 2,128 |
| 19 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 18 Jan 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 17 Jan 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 16 Jan 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | 2.3600 | 19,000 |
| 15 Jan 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 12 Jan 2024 | 2.4800 | 2.4800 | 2.3800 | 2.4000 | 2.4000 | 12,100 |
| 11 Jan 2024 | 2.3800 | 2.4200 | 2.3600 | 2.4000 | 2.4000 | 5,651 |
| *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.