Australia markets closed

Apontis Pharma AG (APPH.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
8.20-0.28 (-3.30%)
At close: 05:36PM CEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20248.508.728.208.208.205,355
13 June 20248.448.708.308.488.482,917
12 June 20248.868.868.408.548.5428,631
11 June 20249.009.008.808.988.983,414
10 June 20248.829.208.829.109.1011,259
07 June 20249.049.208.848.928.924,321
06 June 20248.648.988.648.888.88756
05 June 20248.508.708.508.648.641,747
04 June 20248.588.608.548.548.54928
03 June 20248.428.568.348.568.563,680
31 May 20248.288.988.288.528.5210,086
30 May 20248.168.608.108.388.385,063
29 May 20248.408.408.008.188.183,282
28 May 20248.908.908.288.388.3811,175
27 May 20248.708.808.668.788.785,178
24 May 20248.908.908.728.868.862,937
23 May 20249.029.029.029.029.02-
22 May 20248.909.088.909.089.081,544
21 May 20249.289.288.869.109.107,894
20 May 20249.149.289.149.289.28406
17 May 20249.289.309.049.049.0415,110
16 May 20249.009.649.009.289.2815,527
15 May 20248.989.008.869.009.003,742
14 May 20248.868.868.708.808.801,355
13 May 20248.669.008.608.608.6020,933
10 May 20248.788.808.768.768.761,497
09 May 20248.808.808.668.728.722,845
08 May 20248.448.828.408.668.663,790
07 May 20248.328.408.308.368.363,824
06 May 20248.308.308.268.268.26102
03 May 20248.308.308.208.268.265,149
02 May 20248.308.508.248.288.284,165
30 Apr 20248.268.388.268.268.263,085
29 Apr 20248.228.388.168.208.206,438
26 Apr 20248.228.288.008.288.283,932
25 Apr 20248.008.508.008.328.325,325
24 Apr 20248.168.328.008.148.143,304
23 Apr 20248.128.128.068.068.061,145
22 Apr 20247.888.087.888.088.08746
19 Apr 20248.168.248.068.068.063,423
18 Apr 20248.348.488.168.248.244,722
17 Apr 20248.368.368.348.348.34152
16 Apr 20248.468.467.868.348.346,248
15 Apr 20248.508.888.448.608.6011,378
12 Apr 20248.208.488.168.408.406,198
11 Apr 20247.908.127.907.907.907,745
10 Apr 20247.908.247.707.887.8817,707
09 Apr 20248.128.207.528.048.0432,375
08 Apr 20248.288.527.868.008.0044,081
05 Apr 20247.048.067.047.807.8013,851
04 Apr 20246.827.046.827.047.0411,572
03 Apr 20246.486.746.466.746.746,180
02 Apr 20246.506.806.506.626.625,551
28 Mar 20246.606.606.306.366.3615,074
27 Mar 20246.166.306.166.206.204,356
26 Mar 20246.306.326.206.206.206,553
25 Mar 20246.166.346.166.306.307,727
22 Mar 20246.506.566.386.566.564,345
21 Mar 20246.346.506.346.506.501,587
20 Mar 20246.246.306.106.186.181,980
19 Mar 20245.966.165.966.166.163,930
18 Mar 20246.026.026.026.026.0256
15 Mar 20246.086.086.006.026.0226,984
14 Mar 20246.086.186.066.126.121,101
13 Mar 20246.166.246.026.126.123,480
12 Mar 20246.206.226.166.226.22922
11 Mar 20246.186.186.166.186.181,565
08 Mar 20246.166.286.166.166.161,082
07 Mar 20246.126.206.006.166.164,644
06 Mar 20246.266.266.186.226.221,755
05 Mar 20246.446.446.066.226.228,310
04 Mar 20246.206.506.206.426.42810
01 Mar 20246.326.366.326.326.32556
29 Feb 20246.346.346.206.326.324,745
28 Feb 20246.166.266.166.166.161,096
27 Feb 20246.066.066.066.066.06-
26 Feb 20246.106.106.086.086.08104
23 Feb 20246.086.085.906.006.005,739
22 Feb 20246.226.306.086.086.087,512
21 Feb 20246.126.506.126.306.303,201
20 Feb 20246.366.406.046.306.3011,290
19 Feb 20246.406.546.406.546.542,615
16 Feb 20246.426.786.426.606.604,458
15 Feb 20246.386.646.386.526.523,072
14 Feb 20246.106.486.106.366.3610,969
13 Feb 20246.006.025.886.006.0011,298
12 Feb 20245.626.005.465.825.8222,563
09 Feb 20245.505.525.505.525.5251
08 Feb 20245.705.725.565.645.641,976
07 Feb 20245.745.745.585.585.58900
06 Feb 20245.505.885.465.665.6637,887
05 Feb 20245.085.345.085.345.343,515
02 Feb 20244.855.044.745.045.041,139
01 Feb 20244.604.904.604.794.7911,231
31 Jan 20244.554.554.464.464.462,774
30 Jan 20244.504.594.504.504.501,446
29 Jan 20244.404.454.404.454.45100
26 Jan 20244.604.604.404.404.404,368
25 Jan 20244.614.694.544.544.5420
24 Jan 20244.294.544.124.504.5011,726
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...