Affimed N.V. (0HL9.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:31PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.6200 | 4.7150 | 4.6200 | 4.7150 | 4.7150 | 300 |
| 24 Apr 2024 | 5.2108 | 5.2220 | 4.9100 | 4.9100 | 4.9100 | 2,554 |
| 23 Apr 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 3 |
| 22 Apr 2024 | 4.7900 | 4.9600 | 4.7900 | 4.9600 | 4.9600 | 1,300 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 5.3350 | 5.3350 | 5.3350 | 5.3350 | 5.3350 | 100 |
| 15 Apr 2024 | 5.7077 | 5.7077 | 5.6350 | 5.6350 | 5.6350 | 957 |
| 12 Apr 2024 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 36 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 5.9450 | 5.9450 | 5.9400 | 5.9400 | 5.9400 | 250 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 6.3871 | 6.3871 | 6.2100 | 6.2100 | 6.2100 | 137 |
| 05 Apr 2024 | 6.2440 | 6.2440 | 6.2440 | 6.2440 | 6.2440 | 72 |
| 04 Apr 2024 | 6.5600 | 6.5600 | 6.3620 | 6.3620 | 6.3620 | 500 |
| 03 Apr 2024 | 6.6400 | 7.0400 | 6.6000 | 6.8980 | 6.8980 | 2,102 |
| 02 Apr 2024 | 6.0220 | 7.0602 | 6.0220 | 6.4900 | 6.4900 | 3,815 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 5.5650 | 5.5650 | 5.4220 | 5.4220 | 5.4220 | 798 |
| 26 Mar 2024 | 5.3900 | 5.5500 | 5.3584 | 5.4000 | 5.4000 | 1,660 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | 240 |
| 21 Mar 2024 | 5.4049 | 5.4049 | 5.0550 | 5.0550 | 5.0550 | 304 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 4.6500 | 5.0160 | 4.6500 | 5.0160 | 5.0160 | 2,958 |
| 18 Mar 2024 | 4.9620 | 4.9744 | 4.9442 | 4.9472 | 4.9472 | 800 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4.3825 | 4.5950 | 4.3150 | 4.4280 | 4.4280 | 4,130 |
| 13 Mar 2024 | 5.2058 | 5.2158 | 4.9201 | 4.9220 | 4.9220 | 2,397 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.1:1 Stock split | |||||
| 08 Mar 2024 | 5.9500 | 6.0000 | 5.9500 | 5.9600 | 5.9600 | 550 |
| 07 Mar 2024 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | 6.0000 | 785 |
| 06 Mar 2024 | 5.9523 | 6.0000 | 5.1745 | 5.8224 | 5.8224 | 4,815 |
| 05 Mar 2024 | 7.0000 | 7.0000 | 6.6390 | 6.6390 | 6.6390 | 851 |
| 04 Mar 2024 | 6.9085 | 7.1660 | 6.9000 | 7.1660 | 7.1660 | 1,252 |
| 01 Mar 2024 | 6.2000 | 6.5000 | 6.1750 | 6.5000 | 6.5000 | 195 |
| 29 Feb 2024 | 6.1000 | 6.3800 | 6.1000 | 6.3800 | 6.3800 | 547 |
| 28 Feb 2024 | 5.9802 | 6.0000 | 5.9505 | 5.9505 | 5.9505 | 109 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 40 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 40 |
| 20 Feb 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 20 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 5.8190 | 5.8190 | 5.8190 | 5.8190 | 5.8190 | 449 |
| 15 Feb 2024 | 5.7700 | 5.8800 | 5.7700 | 5.8800 | 5.8800 | 170 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 6.0390 | 6.0440 | 6.0390 | 6.0440 | 6.0440 | 30 |
| 12 Feb 2024 | 5.7750 | 5.7750 | 5.7729 | 5.7729 | 5.7729 | 420 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 5.8380 | 5.8380 | 5.7490 | 5.7490 | 5.7490 | 310 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 100 |
| 02 Feb 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 18 |
| 01 Feb 2024 | 5.4370 | 5.5600 | 5.4370 | 5.5600 | 5.5600 | 323 |
| 31 Jan 2024 | 5.3990 | 5.3990 | 5.3812 | 5.3812 | 5.3812 | 20 |
| 30 Jan 2024 | 5.4845 | 5.4845 | 5.2500 | 5.2500 | 5.2500 | 120 |
| 29 Jan 2024 | 5.5000 | 5.5460 | 5.5000 | 5.5460 | 5.5460 | 428 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 5.6100 | 5.6960 | 5.6100 | 5.6960 | 5.6960 | 56 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 5.8575 | 5.8575 | 5.8575 | 5.8575 | 5.8575 | 25 |
| 19 Jan 2024 | 5.8250 | 5.8250 | 5.8250 | 5.8250 | 5.8250 | 3 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 5.7750 | 5.8490 | 5.7420 | 5.8490 | 5.8490 | 26 |
| 16 Jan 2024 | 6.2260 | 6.2260 | 6.0750 | 6.0750 | 6.0750 | 220 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 6.7740 | 6.7740 | 6.5000 | 6.6450 | 6.6450 | 3,434 |
| 11 Jan 2024 | 6.0000 | 6.0000 | 5.8510 | 5.8510 | 5.8510 | 344 |
| 10 Jan 2024 | 6.4800 | 6.4800 | 6.2880 | 6.2880 | 6.2880 | 418 |
| 09 Jan 2024 | 6.4120 | 6.4745 | 6.4010 | 6.4745 | 6.4745 | 328 |
| 08 Jan 2024 | 6.5000 | 6.8000 | 5.2250 | 6.7490 | 6.7490 | 3,558 |
| 05 Jan 2024 | 6.4500 | 6.4500 | 6.0000 | 6.0690 | 6.0690 | 415 |
| 04 Jan 2024 | 5.9510 | 6.6370 | 5.9510 | 6.6000 | 6.6000 | 457 |
| 03 Jan 2024 | 6.0000 | 6.0000 | 5.8460 | 5.8460 | 5.8460 | 1,043 |
| 02 Jan 2024 | 6.7170 | 7.3570 | 6.7000 | 7.0500 | 7.0500 | 3,452 |
| 29 Dec 2023 | 5.4552 | 6.1280 | 5.3520 | 6.1000 | 6.1000 | 589 |
| 28 Dec 2023 | 5.2010 | 5.2010 | 5.0210 | 5.0210 | 5.0210 | 579 |
| 27 Dec 2023 | 4.6700 | 4.7440 | 4.5860 | 4.5860 | 4.5860 | 1,795 |
| 22 Dec 2023 | 4.6320 | 4.6320 | 4.4500 | 4.4500 | 4.4500 | 30 |
| 21 Dec 2023 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 25 |
| 20 Dec 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 200 |
| 19 Dec 2023 | 3.9940 | 4.0000 | 3.8972 | 3.8972 | 3.8972 | 80 |
| 18 Dec 2023 | 4.0005 | 4.0010 | 3.9948 | 3.9948 | 3.9948 | 167 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 3.8100 | 4.0500 | 3.8100 | 3.9800 | 3.9800 | 3,212 |
| 12 Dec 2023 | 3.4315 | 3.5006 | 3.3440 | 3.5006 | 3.5006 | 3,108 |
| 11 Dec 2023 | 4.1000 | 4.1000 | 3.7000 | 3.7900 | 3.7900 | 1,890 |
| 08 Dec 2023 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 400 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 4.1301 | 4.6490 | 4.1301 | 4.6490 | 4.6490 | 189 |
| 05 Dec 2023 | 4.4000 | 4.4810 | 4.4000 | 4.4810 | 4.4810 | 166 |
| 04 Dec 2023 | 4.5562 | 4.5750 | 4.4292 | 4.4292 | 4.4292 | 1,199 |
| *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.