Australia markets open in 7 hours 20 minutes

Apontis Pharma AG (APPH.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.46+0.18 (+2.17%)
As of 12:26PM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20248.748.748.468.468.46550
31 May 20248.288.288.288.288.28-
30 May 20248.088.228.068.068.061,300
29 May 20248.048.047.887.887.88-
28 May 20248.628.628.008.008.00-
27 May 20248.708.708.708.708.7060
24 May 20248.848.848.528.528.52-
23 May 20248.928.928.708.708.70-
22 May 20248.908.908.788.788.78-
21 May 20249.169.168.828.828.82-
20 May 20249.149.149.149.149.14-
17 May 20249.249.249.249.249.24-
16 May 20248.929.208.929.129.12200
15 May 20248.748.748.748.748.74-
14 May 20248.628.628.528.528.52-
13 May 20248.869.028.869.029.022,850
10 May 20248.628.628.608.608.60-
09 May 20248.668.668.668.668.66-
08 May 20248.348.368.348.368.36-
07 May 20248.228.228.088.088.08-
06 May 20248.208.208.208.208.20-
03 May 20248.208.208.108.108.10-
02 May 20248.188.188.188.188.18-
30 Apr 20248.208.207.927.927.92-
29 Apr 20248.168.167.887.887.88-
26 Apr 20248.188.187.987.987.98-
25 Apr 20247.947.987.947.987.98-
24 Apr 20248.108.107.847.847.8465
23 Apr 20248.008.007.727.727.72-
22 Apr 20247.887.887.787.787.78-
19 Apr 20248.168.167.687.687.68-
18 Apr 20248.168.168.168.168.16-
17 Apr 20248.248.327.988.168.161,000
16 Apr 20248.368.368.068.068.06-
15 Apr 20248.468.568.468.568.5680
12 Apr 20248.008.008.008.008.00-
11 Apr 20248.028.027.647.647.641,200
10 Apr 20247.827.827.567.567.561,100
09 Apr 20247.887.887.607.607.6050
08 Apr 20248.308.387.707.707.701,950
05 Apr 20246.827.386.827.387.38-
04 Apr 20246.706.886.706.726.721,600
03 Apr 20246.406.466.406.466.46-
02 Apr 20246.706.706.326.366.362,000
28 Mar 20246.366.366.106.106.10-
27 Mar 20246.086.085.925.925.92-
26 Mar 20246.286.285.905.905.90600
25 Mar 20246.146.146.126.126.12-
22 Mar 20246.366.366.286.286.28-
21 Mar 20246.166.206.166.206.20-
20 Mar 20246.106.186.026.026.02300
19 Mar 20245.965.965.765.765.76-
18 Mar 20245.965.965.965.965.96-
15 Mar 20246.086.085.785.785.78-
14 Mar 20246.066.065.805.805.80-
13 Mar 20246.166.165.885.885.88-
12 Mar 20246.186.185.885.885.88100
11 Mar 20246.186.185.905.905.90-
08 Mar 20246.086.085.905.905.90-
07 Mar 20246.066.065.905.905.90-
06 Mar 20246.266.265.925.925.92-
05 Mar 20246.246.325.905.905.903,470
04 Mar 20246.546.545.945.945.944,036
01 Mar 20246.206.206.186.186.18-
29 Feb 20246.106.266.086.086.081,590
28 Feb 20246.026.025.865.865.86-
27 Feb 20246.066.065.765.765.76-
26 Feb 20246.026.026.026.026.02-
23 Feb 20245.965.965.805.805.80-
22 Feb 20245.905.905.805.805.80-
21 Feb 20246.286.506.046.046.04790
20 Feb 20246.326.326.046.046.04238
19 Feb 20246.506.506.246.246.24-
16 Feb 20246.706.806.406.406.40910
15 Feb 20246.486.486.486.486.4830
14 Feb 20245.886.165.886.166.16-
13 Feb 20245.985.985.665.665.6610
12 Feb 20245.406.005.405.625.62165
09 Feb 20245.505.645.245.245.2476
08 Feb 20245.465.465.365.365.36-
07 Feb 20245.525.525.265.265.26-
06 Feb 20245.785.785.665.665.66400
05 Feb 20244.914.914.914.914.91-
02 Feb 20244.744.854.744.854.85-
01 Feb 20244.514.904.514.544.54200
31 Jan 20244.414.414.154.154.1550
30 Jan 20244.404.404.294.294.29-
29 Jan 20244.404.404.214.214.21-
26 Jan 20244.444.444.104.104.10-
25 Jan 20244.404.404.194.194.19-
24 Jan 20244.004.204.004.194.191,000
23 Jan 20244.334.694.334.374.3721
22 Jan 20244.354.544.354.544.54100
19 Jan 20244.354.354.234.234.23-
18 Jan 20244.334.334.274.274.27-
17 Jan 20244.414.414.034.034.03-
16 Jan 20244.374.374.174.174.17-
15 Jan 20244.504.504.194.194.19-
12 Jan 20244.534.534.374.374.37-
11 Jan 20244.514.514.304.304.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...