UK markets open in 36 minutes
NIKKEI 225
37,934.76 +306.28 (+0.81%) HANG SENG
17,704.80 +420.26 (+2.43%) CRUDE OIL
84.03 +0.46 (+0.55%) GOLD FUTURES
2,350.50 +8.00 (+0.34%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,503.70 +125.84 (+0.24%)
Affimed N.V. (AFMD)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.8800 | 4.9900 | 4.5600 | 4.8800 | 4.8800 | 71,100 |
| 24 Apr 2024 | 5.3600 | 5.4350 | 4.8650 | 4.8800 | 4.8800 | 65,500 |
| 23 Apr 2024 | 5.0800 | 5.4600 | 5.0800 | 5.3500 | 5.3500 | 22,000 |
| 22 Apr 2024 | 5.0700 | 5.2500 | 4.7200 | 5.0000 | 5.0000 | 95,900 |
| 19 Apr 2024 | 5.1300 | 5.2100 | 5.0000 | 5.1500 | 5.1500 | 63,700 |
| 18 Apr 2024 | 5.2900 | 5.2900 | 5.0700 | 5.0700 | 5.0700 | 89,500 |
| 17 Apr 2024 | 5.2800 | 5.3700 | 5.1900 | 5.2300 | 5.2300 | 32,800 |
| 16 Apr 2024 | 5.4600 | 5.4990 | 5.1700 | 5.3700 | 5.3700 | 40,200 |
| 15 Apr 2024 | 5.7600 | 5.9200 | 5.4200 | 5.4900 | 5.4900 | 58,500 |
| 12 Apr 2024 | 5.8900 | 6.0000 | 5.6300 | 5.7500 | 5.7500 | 95,100 |
| 11 Apr 2024 | 5.8900 | 5.9650 | 5.6200 | 5.9100 | 5.9100 | 115,300 |
| 10 Apr 2024 | 6.0200 | 6.1000 | 5.7200 | 5.8300 | 5.8300 | 71,600 |
| 09 Apr 2024 | 6.3200 | 6.3900 | 6.0400 | 6.1000 | 6.1000 | 86,500 |
| 08 Apr 2024 | 6.4900 | 6.5100 | 6.2000 | 6.3300 | 6.3300 | 73,300 |
| 05 Apr 2024 | 6.5200 | 6.5200 | 6.2020 | 6.4800 | 6.4800 | 122,100 |
| 04 Apr 2024 | 6.6400 | 6.8800 | 6.3000 | 6.5500 | 6.5500 | 143,300 |
| 03 Apr 2024 | 6.4000 | 7.2400 | 6.3900 | 6.6600 | 6.6600 | 252,800 |
| 02 Apr 2024 | 6.0500 | 7.0700 | 5.7300 | 6.4400 | 6.4400 | 324,300 |
| 01 Apr 2024 | 5.3800 | 6.4300 | 5.2100 | 6.3500 | 6.3500 | 228,200 |
| 28 Mar 2024 | 5.3300 | 5.4300 | 5.1100 | 5.3000 | 5.3000 | 80,900 |
| 27 Mar 2024 | 5.4100 | 5.6500 | 5.3000 | 5.3300 | 5.3300 | 101,100 |
| 26 Mar 2024 | 5.2100 | 5.5700 | 5.1990 | 5.3200 | 5.3200 | 57,600 |
| 25 Mar 2024 | 5.0500 | 5.1900 | 4.8700 | 5.1900 | 5.1900 | 98,100 |
| 22 Mar 2024 | 5.0500 | 5.1500 | 4.7700 | 4.9900 | 4.9900 | 68,700 |
| 21 Mar 2024 | 5.2900 | 5.4850 | 5.0100 | 5.0400 | 5.0400 | 74,200 |
| 20 Mar 2024 | 5.0600 | 5.3300 | 4.8600 | 5.2900 | 5.2900 | 105,000 |
| 19 Mar 2024 | 4.5500 | 5.1400 | 4.5500 | 5.1000 | 5.1000 | 107,700 |
| 18 Mar 2024 | 4.5800 | 5.0400 | 4.5100 | 4.5400 | 4.5400 | 100,300 |
| 15 Mar 2024 | 4.4900 | 4.7000 | 4.3260 | 4.5700 | 4.5700 | 75,400 |
| 14 Mar 2024 | 4.8000 | 4.8600 | 4.2450 | 4.4000 | 4.4000 | 244,400 |
| 13 Mar 2024 | 5.3000 | 5.3700 | 4.7900 | 4.7900 | 4.7900 | 183,000 |
| 12 Mar 2024 | 5.3800 | 5.9500 | 5.0500 | 5.2900 | 5.2900 | 196,300 |
| 11 Mar 2024 | 5.8800 | 6.7350 | 5.2800 | 5.3800 | 5.3800 | 201,600 |
| 11 Mar 2024 | 1:10 Stock split | |||||
| 08 Mar 2024 | 5.8000 | 6.1000 | 5.8000 | 6.0800 | 6.0800 | 60,680 |
| 07 Mar 2024 | 5.8000 | 6.2900 | 5.6000 | 5.8200 | 5.8200 | 72,330 |
| 06 Mar 2024 | 5.8700 | 6.1200 | 5.0000 | 5.7000 | 5.7000 | 290,220 |
| 05 Mar 2024 | 7.0000 | 7.2000 | 6.2000 | 6.6900 | 6.6900 | 44,330 |
| 04 Mar 2024 | 7.0000 | 7.2000 | 6.8000 | 6.9000 | 6.9000 | 147,200 |
| 01 Mar 2024 | 6.2000 | 6.9600 | 6.0000 | 6.7000 | 6.7000 | 134,840 |
| 29 Feb 2024 | 6.0400 | 6.4000 | 5.9000 | 6.0200 | 6.0200 | 122,660 |
| 28 Feb 2024 | 6.0000 | 6.0400 | 5.7600 | 5.9000 | 5.9000 | 57,370 |
| 27 Feb 2024 | 5.5500 | 5.9500 | 5.4100 | 5.8800 | 5.8800 | 80,700 |
| 26 Feb 2024 | 5.3200 | 5.7000 | 5.2100 | 5.6000 | 5.6000 | 48,620 |
| 23 Feb 2024 | 5.5000 | 5.5000 | 5.2400 | 5.3200 | 5.3200 | 47,190 |
| 22 Feb 2024 | 5.2800 | 5.6000 | 5.2000 | 5.3300 | 5.3300 | 68,810 |
| 21 Feb 2024 | 5.4000 | 5.6600 | 5.0000 | 5.2600 | 5.2600 | 56,350 |
| 20 Feb 2024 | 6.1000 | 6.1000 | 5.3600 | 5.5100 | 5.5100 | 99,830 |
| 16 Feb 2024 | 5.8000 | 6.0300 | 5.7000 | 6.0300 | 6.0300 | 53,010 |
| 15 Feb 2024 | 5.6500 | 6.0000 | 5.6500 | 5.8000 | 5.8000 | 60,780 |
| 14 Feb 2024 | 5.8000 | 5.9000 | 5.6500 | 5.8200 | 5.8200 | 27,430 |
| 13 Feb 2024 | 5.8000 | 6.0500 | 5.5000 | 5.7700 | 5.7700 | 74,200 |
| 12 Feb 2024 | 5.7000 | 5.9900 | 5.3500 | 5.9000 | 5.9000 | 96,530 |
| 09 Feb 2024 | 5.3000 | 5.6000 | 5.2400 | 5.4800 | 5.4800 | 37,500 |
| 08 Feb 2024 | 5.4600 | 5.7700 | 5.2100 | 5.3000 | 5.3000 | 37,950 |
| 07 Feb 2024 | 5.7000 | 5.8900 | 5.4000 | 5.5000 | 5.5000 | 88,600 |
| 06 Feb 2024 | 5.2100 | 5.7000 | 5.2000 | 5.6400 | 5.6400 | 31,380 |
| 05 Feb 2024 | 5.3800 | 5.4000 | 5.1500 | 5.2300 | 5.2300 | 29,920 |
| 02 Feb 2024 | 5.5200 | 5.6000 | 5.4100 | 5.5000 | 5.5000 | 23,760 |
| 01 Feb 2024 | 5.6000 | 5.6500 | 5.3200 | 5.5800 | 5.5800 | 62,420 |
| 31 Jan 2024 | 5.4000 | 5.6000 | 5.2100 | 5.5100 | 5.5100 | 25,940 |
| 30 Jan 2024 | 5.6000 | 5.6700 | 5.1100 | 5.3400 | 5.3400 | 63,160 |
| 29 Jan 2024 | 5.6500 | 5.6800 | 5.3500 | 5.6000 | 5.6000 | 36,010 |
| 26 Jan 2024 | 5.7000 | 5.8000 | 5.4100 | 5.6800 | 5.6800 | 50,660 |
| 25 Jan 2024 | 5.6100 | 5.8500 | 5.5000 | 5.7700 | 5.7700 | 34,850 |
| 24 Jan 2024 | 5.7500 | 5.8700 | 5.5500 | 5.7100 | 5.7100 | 50,850 |
| 23 Jan 2024 | 5.7300 | 5.9900 | 5.5400 | 5.8200 | 5.8200 | 27,620 |
| 22 Jan 2024 | 5.9100 | 6.0000 | 5.7100 | 5.8000 | 5.8000 | 55,770 |
| 19 Jan 2024 | 5.9900 | 6.1000 | 5.7200 | 5.9100 | 5.9100 | 63,840 |
| 18 Jan 2024 | 5.7500 | 6.0900 | 5.6100 | 6.0300 | 6.0300 | 81,500 |
| 17 Jan 2024 | 5.9200 | 6.0800 | 5.5400 | 5.9000 | 5.9000 | 70,150 |
| 16 Jan 2024 | 6.5400 | 6.5500 | 5.9600 | 6.1800 | 6.1800 | 62,770 |
| 12 Jan 2024 | 6.7500 | 6.8200 | 6.2200 | 6.3400 | 6.3400 | 92,300 |
| 11 Jan 2024 | 6.3700 | 6.8900 | 5.8000 | 6.6300 | 6.6300 | 150,140 |
| 10 Jan 2024 | 6.6800 | 6.6800 | 6.1100 | 6.4000 | 6.4000 | 72,620 |
| 09 Jan 2024 | 6.6000 | 6.7000 | 6.2500 | 6.5000 | 6.5000 | 130,640 |
| 08 Jan 2024 | 6.9000 | 7.1000 | 5.1100 | 6.6100 | 6.6100 | 340,660 |
| 05 Jan 2024 | 6.5000 | 6.8700 | 5.9400 | 6.1600 | 6.1600 | 101,600 |
| 04 Jan 2024 | 6.1000 | 6.7500 | 5.7500 | 6.6000 | 6.6000 | 115,030 |
| 03 Jan 2024 | 6.3500 | 6.4800 | 5.6300 | 5.8800 | 5.8800 | 115,540 |
| 02 Jan 2024 | 6.7900 | 7.4000 | 6.2500 | 6.2500 | 6.2500 | 228,020 |
| 29 Dec 2023 | 5.3400 | 6.2800 | 5.3000 | 6.2500 | 6.2500 | 209,260 |
| 28 Dec 2023 | 4.7000 | 5.4000 | 4.7000 | 5.3900 | 5.3900 | 163,850 |
| 27 Dec 2023 | 4.6000 | 4.8000 | 4.4200 | 4.7200 | 4.7200 | 158,250 |
| 26 Dec 2023 | 4.7000 | 4.7000 | 4.4100 | 4.5600 | 4.5600 | 149,810 |
| 22 Dec 2023 | 4.7200 | 4.8000 | 4.3000 | 4.4700 | 4.4700 | 87,320 |
| 21 Dec 2023 | 3.7000 | 4.7700 | 3.6000 | 4.5500 | 4.5500 | 268,020 |
| 20 Dec 2023 | 3.7800 | 4.0000 | 3.7000 | 3.7800 | 3.7800 | 97,930 |
| 19 Dec 2023 | 4.1300 | 4.1400 | 3.7200 | 4.0000 | 4.0000 | 101,590 |
| 18 Dec 2023 | 4.0000 | 4.2000 | 3.9400 | 4.0000 | 4.0000 | 135,410 |
| 15 Dec 2023 | 4.1000 | 4.1300 | 3.8500 | 3.8700 | 3.8700 | 304,750 |
| 14 Dec 2023 | 4.1000 | 4.1000 | 3.8100 | 4.0200 | 4.0200 | 106,770 |
| 13 Dec 2023 | 3.5500 | 4.1000 | 3.5500 | 4.0800 | 4.0800 | 339,170 |
| 12 Dec 2023 | 3.6000 | 3.8100 | 3.3000 | 3.4900 | 3.4900 | 197,150 |
| 11 Dec 2023 | 4.2500 | 4.3000 | 3.6000 | 3.6900 | 3.6900 | 544,010 |
| 08 Dec 2023 | 4.1500 | 4.2500 | 3.6500 | 4.2000 | 4.2000 | 163,350 |
| 07 Dec 2023 | 4.4300 | 4.4300 | 3.8200 | 4.0000 | 4.0000 | 127,560 |
| 06 Dec 2023 | 4.4000 | 4.7000 | 4.1100 | 4.2900 | 4.2900 | 102,060 |
| 05 Dec 2023 | 4.4000 | 4.5500 | 4.3500 | 4.4100 | 4.4100 | 48,690 |
| 04 Dec 2023 | 4.7400 | 4.7400 | 4.4000 | 4.5400 | 4.5400 | 37,830 |
| *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.