Apontis Pharma AG (APPH.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 8.50 | 8.72 | 8.20 | 8.20 | 8.20 | 5,355 |
| 13 June 2024 | 8.44 | 8.70 | 8.30 | 8.48 | 8.48 | 2,917 |
| 12 June 2024 | 8.86 | 8.86 | 8.40 | 8.54 | 8.54 | 28,631 |
| 11 June 2024 | 9.00 | 9.00 | 8.80 | 8.98 | 8.98 | 3,414 |
| 10 June 2024 | 8.82 | 9.20 | 8.82 | 9.10 | 9.10 | 11,259 |
| 07 June 2024 | 9.04 | 9.20 | 8.84 | 8.92 | 8.92 | 4,321 |
| 06 June 2024 | 8.64 | 8.98 | 8.64 | 8.88 | 8.88 | 756 |
| 05 June 2024 | 8.50 | 8.70 | 8.50 | 8.64 | 8.64 | 1,747 |
| 04 June 2024 | 8.58 | 8.60 | 8.54 | 8.54 | 8.54 | 928 |
| 03 June 2024 | 8.42 | 8.56 | 8.34 | 8.56 | 8.56 | 3,680 |
| 31 May 2024 | 8.28 | 8.98 | 8.28 | 8.52 | 8.52 | 10,086 |
| 30 May 2024 | 8.16 | 8.60 | 8.10 | 8.38 | 8.38 | 5,063 |
| 29 May 2024 | 8.40 | 8.40 | 8.00 | 8.18 | 8.18 | 3,282 |
| 28 May 2024 | 8.90 | 8.90 | 8.28 | 8.38 | 8.38 | 11,175 |
| 27 May 2024 | 8.70 | 8.80 | 8.66 | 8.78 | 8.78 | 5,178 |
| 24 May 2024 | 8.90 | 8.90 | 8.72 | 8.86 | 8.86 | 2,937 |
| 23 May 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 22 May 2024 | 8.90 | 9.08 | 8.90 | 9.08 | 9.08 | 1,544 |
| 21 May 2024 | 9.28 | 9.28 | 8.86 | 9.10 | 9.10 | 7,894 |
| 20 May 2024 | 9.14 | 9.28 | 9.14 | 9.28 | 9.28 | 406 |
| 17 May 2024 | 9.28 | 9.30 | 9.04 | 9.04 | 9.04 | 15,110 |
| 16 May 2024 | 9.00 | 9.64 | 9.00 | 9.28 | 9.28 | 15,527 |
| 15 May 2024 | 8.98 | 9.00 | 8.86 | 9.00 | 9.00 | 3,742 |
| 14 May 2024 | 8.86 | 8.86 | 8.70 | 8.80 | 8.80 | 1,355 |
| 13 May 2024 | 8.66 | 9.00 | 8.60 | 8.60 | 8.60 | 20,933 |
| 10 May 2024 | 8.78 | 8.80 | 8.76 | 8.76 | 8.76 | 1,497 |
| 09 May 2024 | 8.80 | 8.80 | 8.66 | 8.72 | 8.72 | 2,845 |
| 08 May 2024 | 8.44 | 8.82 | 8.40 | 8.66 | 8.66 | 3,790 |
| 07 May 2024 | 8.32 | 8.40 | 8.30 | 8.36 | 8.36 | 3,824 |
| 06 May 2024 | 8.30 | 8.30 | 8.26 | 8.26 | 8.26 | 102 |
| 03 May 2024 | 8.30 | 8.30 | 8.20 | 8.26 | 8.26 | 5,149 |
| 02 May 2024 | 8.30 | 8.50 | 8.24 | 8.28 | 8.28 | 4,165 |
| 30 Apr 2024 | 8.26 | 8.38 | 8.26 | 8.26 | 8.26 | 3,085 |
| 29 Apr 2024 | 8.22 | 8.38 | 8.16 | 8.20 | 8.20 | 6,438 |
| 26 Apr 2024 | 8.22 | 8.28 | 8.00 | 8.28 | 8.28 | 3,932 |
| 25 Apr 2024 | 8.00 | 8.50 | 8.00 | 8.32 | 8.32 | 5,325 |
| 24 Apr 2024 | 8.16 | 8.32 | 8.00 | 8.14 | 8.14 | 3,304 |
| 23 Apr 2024 | 8.12 | 8.12 | 8.06 | 8.06 | 8.06 | 1,145 |
| 22 Apr 2024 | 7.88 | 8.08 | 7.88 | 8.08 | 8.08 | 746 |
| 19 Apr 2024 | 8.16 | 8.24 | 8.06 | 8.06 | 8.06 | 3,423 |
| 18 Apr 2024 | 8.34 | 8.48 | 8.16 | 8.24 | 8.24 | 4,722 |
| 17 Apr 2024 | 8.36 | 8.36 | 8.34 | 8.34 | 8.34 | 152 |
| 16 Apr 2024 | 8.46 | 8.46 | 7.86 | 8.34 | 8.34 | 6,248 |
| 15 Apr 2024 | 8.50 | 8.88 | 8.44 | 8.60 | 8.60 | 11,378 |
| 12 Apr 2024 | 8.20 | 8.48 | 8.16 | 8.40 | 8.40 | 6,198 |
| 11 Apr 2024 | 7.90 | 8.12 | 7.90 | 7.90 | 7.90 | 7,745 |
| 10 Apr 2024 | 7.90 | 8.24 | 7.70 | 7.88 | 7.88 | 17,707 |
| 09 Apr 2024 | 8.12 | 8.20 | 7.52 | 8.04 | 8.04 | 32,375 |
| 08 Apr 2024 | 8.28 | 8.52 | 7.86 | 8.00 | 8.00 | 44,081 |
| 05 Apr 2024 | 7.04 | 8.06 | 7.04 | 7.80 | 7.80 | 13,851 |
| 04 Apr 2024 | 6.82 | 7.04 | 6.82 | 7.04 | 7.04 | 11,572 |
| 03 Apr 2024 | 6.48 | 6.74 | 6.46 | 6.74 | 6.74 | 6,180 |
| 02 Apr 2024 | 6.50 | 6.80 | 6.50 | 6.62 | 6.62 | 5,551 |
| 28 Mar 2024 | 6.60 | 6.60 | 6.30 | 6.36 | 6.36 | 15,074 |
| 27 Mar 2024 | 6.16 | 6.30 | 6.16 | 6.20 | 6.20 | 4,356 |
| 26 Mar 2024 | 6.30 | 6.32 | 6.20 | 6.20 | 6.20 | 6,553 |
| 25 Mar 2024 | 6.16 | 6.34 | 6.16 | 6.30 | 6.30 | 7,727 |
| 22 Mar 2024 | 6.50 | 6.56 | 6.38 | 6.56 | 6.56 | 4,345 |
| 21 Mar 2024 | 6.34 | 6.50 | 6.34 | 6.50 | 6.50 | 1,587 |
| 20 Mar 2024 | 6.24 | 6.30 | 6.10 | 6.18 | 6.18 | 1,980 |
| 19 Mar 2024 | 5.96 | 6.16 | 5.96 | 6.16 | 6.16 | 3,930 |
| 18 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 56 |
| 15 Mar 2024 | 6.08 | 6.08 | 6.00 | 6.02 | 6.02 | 26,984 |
| 14 Mar 2024 | 6.08 | 6.18 | 6.06 | 6.12 | 6.12 | 1,101 |
| 13 Mar 2024 | 6.16 | 6.24 | 6.02 | 6.12 | 6.12 | 3,480 |
| 12 Mar 2024 | 6.20 | 6.22 | 6.16 | 6.22 | 6.22 | 922 |
| 11 Mar 2024 | 6.18 | 6.18 | 6.16 | 6.18 | 6.18 | 1,565 |
| 08 Mar 2024 | 6.16 | 6.28 | 6.16 | 6.16 | 6.16 | 1,082 |
| 07 Mar 2024 | 6.12 | 6.20 | 6.00 | 6.16 | 6.16 | 4,644 |
| 06 Mar 2024 | 6.26 | 6.26 | 6.18 | 6.22 | 6.22 | 1,755 |
| 05 Mar 2024 | 6.44 | 6.44 | 6.06 | 6.22 | 6.22 | 8,310 |
| 04 Mar 2024 | 6.20 | 6.50 | 6.20 | 6.42 | 6.42 | 810 |
| 01 Mar 2024 | 6.32 | 6.36 | 6.32 | 6.32 | 6.32 | 556 |
| 29 Feb 2024 | 6.34 | 6.34 | 6.20 | 6.32 | 6.32 | 4,745 |
| 28 Feb 2024 | 6.16 | 6.26 | 6.16 | 6.16 | 6.16 | 1,096 |
| 27 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 26 Feb 2024 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | 104 |
| 23 Feb 2024 | 6.08 | 6.08 | 5.90 | 6.00 | 6.00 | 5,739 |
| 22 Feb 2024 | 6.22 | 6.30 | 6.08 | 6.08 | 6.08 | 7,512 |
| 21 Feb 2024 | 6.12 | 6.50 | 6.12 | 6.30 | 6.30 | 3,201 |
| 20 Feb 2024 | 6.36 | 6.40 | 6.04 | 6.30 | 6.30 | 11,290 |
| 19 Feb 2024 | 6.40 | 6.54 | 6.40 | 6.54 | 6.54 | 2,615 |
| 16 Feb 2024 | 6.42 | 6.78 | 6.42 | 6.60 | 6.60 | 4,458 |
| 15 Feb 2024 | 6.38 | 6.64 | 6.38 | 6.52 | 6.52 | 3,072 |
| 14 Feb 2024 | 6.10 | 6.48 | 6.10 | 6.36 | 6.36 | 10,969 |
| 13 Feb 2024 | 6.00 | 6.02 | 5.88 | 6.00 | 6.00 | 11,298 |
| 12 Feb 2024 | 5.62 | 6.00 | 5.46 | 5.82 | 5.82 | 22,563 |
| 09 Feb 2024 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | 51 |
| 08 Feb 2024 | 5.70 | 5.72 | 5.56 | 5.64 | 5.64 | 1,976 |
| 07 Feb 2024 | 5.74 | 5.74 | 5.58 | 5.58 | 5.58 | 900 |
| 06 Feb 2024 | 5.50 | 5.88 | 5.46 | 5.66 | 5.66 | 37,887 |
| 05 Feb 2024 | 5.08 | 5.34 | 5.08 | 5.34 | 5.34 | 3,515 |
| 02 Feb 2024 | 4.85 | 5.04 | 4.74 | 5.04 | 5.04 | 1,139 |
| 01 Feb 2024 | 4.60 | 4.90 | 4.60 | 4.79 | 4.79 | 11,231 |
| 31 Jan 2024 | 4.55 | 4.55 | 4.46 | 4.46 | 4.46 | 2,774 |
| 30 Jan 2024 | 4.50 | 4.59 | 4.50 | 4.50 | 4.50 | 1,446 |
| 29 Jan 2024 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 100 |
| 26 Jan 2024 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | 4,368 |
| 25 Jan 2024 | 4.61 | 4.69 | 4.54 | 4.54 | 4.54 | 20 |
| 24 Jan 2024 | 4.29 | 4.54 | 4.12 | 4.50 | 4.50 | 11,726 |
| *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.