Affimed N.V. (0HL9.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:50PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 100 |
| 15 Apr 2024 | 5.71 | 5.71 | 5.64 | 5.64 | 5.64 | 957 |
| 12 Apr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 36 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | 250 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 6.39 | 6.39 | 6.21 | 6.21 | 6.21 | 137 |
| 05 Apr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 72 |
| 04 Apr 2024 | 6.56 | 6.56 | 6.36 | 6.36 | 6.36 | 500 |
| 03 Apr 2024 | 6.64 | 7.04 | 6.60 | 6.90 | 6.90 | 2,102 |
| 02 Apr 2024 | 6.02 | 7.06 | 6.02 | 6.49 | 6.49 | 3,815 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 5.57 | 5.57 | 5.42 | 5.42 | 5.42 | 798 |
| 26 Mar 2024 | 5.39 | 5.55 | 5.36 | 5.40 | 5.40 | 1,660 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 240 |
| 21 Mar 2024 | 5.40 | 5.40 | 5.05 | 5.05 | 5.05 | 304 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 4.65 | 5.02 | 4.65 | 5.02 | 5.02 | 2,958 |
| 18 Mar 2024 | 4.96 | 4.97 | 4.94 | 4.95 | 4.95 | 800 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4.38 | 4.59 | 4.32 | 4.43 | 4.43 | 4,130 |
| 13 Mar 2024 | 5.21 | 5.22 | 4.92 | 4.92 | 4.92 | 2,397 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.1:1 Stock split | |||||
| 08 Mar 2024 | 5.95 | 6.00 | 5.95 | 5.96 | 5.96 | 550 |
| 07 Mar 2024 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 785 |
| 06 Mar 2024 | 5.95 | 6.00 | 5.17 | 5.82 | 5.82 | 4,815 |
| 05 Mar 2024 | 7.00 | 7.00 | 6.64 | 6.64 | 6.64 | 851 |
| 04 Mar 2024 | 6.91 | 7.17 | 6.90 | 7.17 | 7.17 | 1,252 |
| 01 Mar 2024 | 6.20 | 6.50 | 6.18 | 6.50 | 6.50 | 195 |
| 29 Feb 2024 | 6.10 | 6.38 | 6.10 | 6.38 | 6.38 | 547 |
| 28 Feb 2024 | 5.98 | 6.00 | 5.95 | 5.95 | 5.95 | 109 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 40 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 40 |
| 20 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 20 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 449 |
| 15 Feb 2024 | 5.77 | 5.88 | 5.77 | 5.88 | 5.88 | 170 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 30 |
| 12 Feb 2024 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | 420 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 5.84 | 5.84 | 5.75 | 5.75 | 5.75 | 310 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 100 |
| 02 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 18 |
| 01 Feb 2024 | 5.44 | 5.56 | 5.44 | 5.56 | 5.56 | 323 |
| 31 Jan 2024 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | 20 |
| 30 Jan 2024 | 5.48 | 5.48 | 5.25 | 5.25 | 5.25 | 120 |
| 29 Jan 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 428 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 5.61 | 5.70 | 5.61 | 5.70 | 5.70 | 56 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 25 |
| 19 Jan 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 3 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 5.78 | 5.85 | 5.74 | 5.85 | 5.85 | 26 |
| 16 Jan 2024 | 6.23 | 6.23 | 6.07 | 6.07 | 6.07 | 220 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 6.77 | 6.77 | 6.50 | 6.64 | 6.64 | 3,434 |
| 11 Jan 2024 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | 344 |
| 10 Jan 2024 | 6.48 | 6.48 | 6.29 | 6.29 | 6.29 | 418 |
| 09 Jan 2024 | 6.41 | 6.47 | 6.40 | 6.47 | 6.47 | 328 |
| 08 Jan 2024 | 6.50 | 6.80 | 5.22 | 6.75 | 6.75 | 3,558 |
| 05 Jan 2024 | 6.45 | 6.45 | 6.00 | 6.07 | 6.07 | 415 |
| 04 Jan 2024 | 5.95 | 6.64 | 5.95 | 6.60 | 6.60 | 457 |
| 03 Jan 2024 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | 1,043 |
| 02 Jan 2024 | 6.72 | 7.36 | 6.70 | 7.05 | 7.05 | 3,452 |
| 29 Dec 2023 | 5.46 | 6.13 | 5.35 | 6.10 | 6.10 | 589 |
| 28 Dec 2023 | 5.20 | 5.20 | 5.02 | 5.02 | 5.02 | 579 |
| 27 Dec 2023 | 4.67 | 4.74 | 4.59 | 4.59 | 4.59 | 1,795 |
| 22 Dec 2023 | 4.63 | 4.63 | 4.45 | 4.45 | 4.45 | 30 |
| 21 Dec 2023 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 25 |
| 20 Dec 2023 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 200 |
| 19 Dec 2023 | 3.99 | 4.00 | 3.90 | 3.90 | 3.90 | 80 |
| 18 Dec 2023 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | 167 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 3.81 | 4.05 | 3.81 | 3.98 | 3.98 | 3,212 |
| 12 Dec 2023 | 3.43 | 3.50 | 3.34 | 3.50 | 3.50 | 3,108 |
| 11 Dec 2023 | 4.10 | 4.10 | 3.70 | 3.79 | 3.79 | 1,890 |
| 08 Dec 2023 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 400 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 4.13 | 4.65 | 4.13 | 4.65 | 4.65 | 189 |
| 05 Dec 2023 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 166 |
| 04 Dec 2023 | 4.56 | 4.57 | 4.43 | 4.43 | 4.43 | 1,199 |
| 01 Dec 2023 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | 610 |
| 30 Nov 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 40 |
| 29 Nov 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1,000 |
| 28 Nov 2023 | 4.31 | 5.00 | 4.31 | 4.92 | 4.92 | 596 |
| 27 Nov 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 146 |
| *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.