Australia markets close in 4 hours 18 minutes

ad pepper media International N.V. (APM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.2000-0.0200 (-0.90%)
At close: 03:32PM CET
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20242.18002.20002.20002.20002.2000850
21 Feb 20242.18002.24002.08002.22002.2200-
20 Feb 20242.16002.20002.16002.20002.2000-
19 Feb 20242.14002.20002.06002.20002.2000-
16 Feb 20242.16002.20002.16002.20002.2000-
15 Feb 20242.16002.20002.06002.20002.2000-
14 Feb 20242.10002.18002.10002.18002.1800-
13 Feb 20242.12002.16002.12002.16002.1600-
12 Feb 20242.04002.08002.04002.08002.0800-
09 Feb 20242.14002.14002.12002.12002.1200-
08 Feb 20242.14002.16002.02002.16002.1600-
07 Feb 20242.16002.16002.16002.16002.1600-
06 Feb 20242.10002.20002.04002.20002.2000-
05 Feb 20242.04002.16002.04002.16002.1600-
02 Feb 20242.16002.16002.16002.16002.1600-
01 Feb 20242.06002.20002.06002.20002.2000-
31 Jan 20242.04002.16002.04002.16002.1600-
30 Jan 20242.18002.22002.18002.22002.2200-
29 Jan 20242.28002.28002.28002.28002.2800-
26 Jan 20242.20002.28002.20002.26002.2600-
25 Jan 20242.22002.22002.22002.22002.2200-
24 Jan 20242.18002.28002.18002.28002.2800-
23 Jan 20242.18002.18002.18002.18002.1800-
22 Jan 20242.30002.30002.26002.26002.2600-
19 Jan 20242.22002.32002.22002.32002.3200-
18 Jan 20242.24002.30002.24002.30002.3000-
17 Jan 20242.24002.24002.24002.24002.2400-
16 Jan 20242.32002.32002.32002.32002.3200-
15 Jan 20242.20002.34002.20002.34002.3400-
12 Jan 20242.28002.28002.28002.28002.2800-
11 Jan 20242.26002.38002.26002.38002.3800850
10 Jan 20242.26002.32002.26002.32002.3200-
09 Jan 20242.26002.32002.26002.32002.3200-
08 Jan 20242.24002.32002.24002.32002.3200-
05 Jan 20242.32002.32002.32002.32002.3200-
04 Jan 20242.26002.26002.26002.26002.2600-
03 Jan 20242.34002.40002.34002.40002.4000-
02 Jan 20242.40002.40002.40002.40002.4000-
29 Dec 20232.34002.34002.34002.34002.3400-
28 Dec 20232.32002.32002.32002.32002.3200-
27 Dec 20232.34002.40002.34002.40002.4000250
22 Dec 20232.36002.36002.36002.36002.3600-
21 Dec 20232.34002.34002.34002.34002.3400-
20 Dec 20232.28002.32002.28002.32002.3200-
19 Dec 20232.32002.32002.18002.18002.1800-
18 Dec 20232.26002.26002.26002.26002.2600-
15 Dec 20232.24002.30002.24002.30002.3000-
14 Dec 20232.28002.28002.28002.28002.2800-
13 Dec 20232.32002.32002.32002.32002.3200-
12 Dec 20232.24002.24002.24002.24002.2400-
11 Dec 20232.20002.20002.20002.20002.2000-
08 Dec 20232.24002.32002.24002.24002.2400-
07 Dec 20232.24002.28002.24002.28002.2800-
06 Dec 20232.24002.24002.24002.24002.2400-
05 Dec 20232.28002.32002.24002.24002.2400-
04 Dec 20232.36002.36002.36002.36002.3600-
01 Dec 20232.32002.32002.30002.30002.3000-
30 Nov 20232.24002.24002.22002.22002.2200-
29 Nov 20232.14002.24002.14002.24002.2400-
28 Nov 20232.14002.14002.14002.14002.1400-
27 Nov 20232.10002.20002.08002.20002.2000-
24 Nov 20232.14002.20002.14002.20002.2000-
23 Nov 20232.14002.18002.14002.18002.1800-
22 Nov 20232.12002.14002.12002.14002.1400-
21 Nov 20232.10002.20002.10002.20002.2000-
20 Nov 20232.10002.10002.10002.10002.1000-
17 Nov 20232.08002.12002.08002.12002.1200-
16 Nov 20232.04002.14002.04002.14002.1400-
15 Nov 20232.06002.10001.94002.10002.1000-
14 Nov 20232.08002.08002.08002.08002.0800-
13 Nov 20232.06002.06001.88002.06002.0600-
10 Nov 20231.91002.02001.91002.02002.0200-
09 Nov 20231.97002.02001.97002.02002.0200-
08 Nov 20231.97002.02001.97002.02002.0200-
07 Nov 20231.97002.10001.97002.10002.1000-
06 Nov 20232.08002.08002.08002.08002.0800-
03 Nov 20232.00002.02002.00002.02002.0200-
02 Nov 20232.02002.10001.95002.10002.1000-
01 Nov 20232.02002.02002.02002.02002.0200-
31 Oct 20231.95002.02001.95002.02002.0200-
30 Oct 20231.94002.06001.94002.06002.0600-
27 Oct 20232.04002.04002.00002.00002.0000-
26 Oct 20231.91001.99001.91001.99001.9900-
25 Oct 20231.88001.98001.88001.98001.9800-
24 Oct 20231.84001.84001.84001.84001.8400-
23 Oct 20231.87002.06001.87002.06002.0600-
20 Oct 20231.98002.02001.98002.02002.0200-
19 Oct 20232.10002.10002.10002.10002.1000-
18 Oct 20232.12002.12002.02002.02002.0200-
17 Oct 20232.10002.10002.10002.10002.1000-
16 Oct 20232.20002.20002.20002.20002.2000-
13 Oct 20232.18002.18002.18002.18002.1800-
12 Oct 20232.22002.22002.22002.22002.2200-
11 Oct 20232.20002.20002.12002.12002.1200-
10 Oct 20232.20002.28002.20002.28002.2800108
09 Oct 20232.16002.28002.16002.28002.2800-
06 Oct 20232.10002.26002.10002.26002.2600-
05 Oct 20232.20002.24002.20002.24002.2400-
04 Oct 20232.16002.22002.16002.22002.2200-
03 Oct 20232.20002.32002.20002.32002.3200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...