UK markets open in 4 hours 30 minutes

ad pepper media International N.V. (APM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.1000-0.0200 (-0.94%)
At close: 03:08PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.06002.10002.06002.10002.1000-
29 Apr 20241.95002.12001.95002.12002.1200-
26 Apr 20242.10002.14002.10002.14002.1400-
25 Apr 20242.10002.14002.10002.14002.1400-
24 Apr 20242.16002.16002.16002.16002.1600-
23 Apr 20242.12002.12002.12002.12002.1200-
22 Apr 20242.10002.10002.10002.10002.1000-
19 Apr 20242.10002.10002.10002.10002.1000-
18 Apr 20242.20002.26002.20002.26002.26001,276
17 Apr 20242.20002.20002.00002.00002.0000-
16 Apr 20242.28002.28002.28002.28002.2800300
15 Apr 20242.10002.14002.10002.14002.1400-
12 Apr 20242.02002.18002.02002.16002.16002,000
11 Apr 20242.18002.18002.18002.18002.1800-
10 Apr 20242.14002.14002.14002.14002.1400-
09 Apr 20242.10002.20002.10002.20002.2000-
08 Apr 20242.16002.16002.16002.16002.1600-
05 Apr 20242.16002.18001.97002.18002.1800-
04 Apr 20241.99002.14001.99002.14002.1400-
03 Apr 20241.99002.06001.99002.06002.0600-
02 Apr 20242.06002.06002.06002.06002.0600-
28 Mar 20242.06002.06002.02002.02002.0200-
27 Mar 20242.02002.02002.00002.02002.0200-
26 Mar 20241.94001.98001.84001.98001.9800-
25 Mar 20241.97002.00001.81002.00002.0000-
22 Mar 20241.92002.00001.92002.00002.0000-
21 Mar 20241.88002.00001.88002.00002.0000-
20 Mar 20241.85001.85001.85001.85001.8500-
19 Mar 20241.93001.93001.90001.90001.9000-
18 Mar 20241.90001.97001.90001.97001.9700-
15 Mar 20241.86001.94001.80001.94001.9400-
14 Mar 20241.82001.91001.82001.91001.9100-
13 Mar 20241.90001.93001.90001.93001.9300-
12 Mar 20241.86001.86001.86001.86001.8600-
11 Mar 20241.79001.79001.68001.68001.6800-
08 Mar 20241.84001.84001.84001.84001.8400-
07 Mar 20241.77001.87001.77001.87001.8700-
06 Mar 20241.81001.88001.73001.88001.8800-
05 Mar 20241.81001.88001.72001.88001.8800-
04 Mar 20241.77001.88001.75001.87001.8700-
01 Mar 20241.83001.92001.83001.92001.9200-
29 Feb 20241.81001.81001.66001.80001.8000-
28 Feb 20241.96002.06001.96001.99001.9900-
27 Feb 20242.10002.10002.02002.02002.0200-
26 Feb 20242.12002.22002.12002.22002.2200-
23 Feb 20242.20002.24002.20002.24002.2400-
22 Feb 20242.20002.20002.20002.20002.2000-
21 Feb 20242.18002.24002.08002.22002.2200-
20 Feb 20242.16002.20002.16002.20002.2000-
19 Feb 20242.14002.20002.06002.20002.2000-
16 Feb 20242.16002.20002.16002.20002.2000-
15 Feb 20242.16002.20002.06002.20002.2000-
14 Feb 20242.10002.18002.10002.18002.1800-
13 Feb 20242.12002.16002.12002.16002.1600-
12 Feb 20242.04002.08002.04002.08002.0800-
09 Feb 20242.14002.14002.12002.12002.1200-
08 Feb 20242.14002.16002.02002.16002.1600-
07 Feb 20242.16002.16002.16002.16002.1600-
06 Feb 20242.10002.20002.04002.20002.2000-
05 Feb 20242.04002.16002.04002.16002.1600-
02 Feb 20242.16002.16002.16002.16002.1600-
01 Feb 20242.06002.20002.06002.20002.2000-
31 Jan 20242.04002.16002.04002.16002.1600-
30 Jan 20242.18002.22002.18002.22002.2200-
29 Jan 20242.28002.28002.28002.28002.2800-
26 Jan 20242.20002.28002.20002.26002.2600-
25 Jan 20242.22002.22002.22002.22002.2200-
24 Jan 20242.18002.28002.18002.28002.2800-
23 Jan 20242.18002.18002.18002.18002.1800-
22 Jan 20242.30002.30002.26002.26002.2600-
19 Jan 20242.22002.32002.22002.32002.3200-
18 Jan 20242.24002.30002.24002.30002.3000-
17 Jan 20242.24002.24002.24002.24002.2400-
16 Jan 20242.32002.32002.32002.32002.3200-
15 Jan 20242.20002.34002.20002.34002.3400-
12 Jan 20242.28002.28002.28002.28002.2800-
11 Jan 20242.26002.38002.26002.38002.3800850
10 Jan 20242.26002.32002.26002.32002.3200-
09 Jan 20242.26002.32002.26002.32002.3200-
08 Jan 20242.24002.32002.24002.32002.3200-
05 Jan 20242.32002.32002.32002.32002.3200-
04 Jan 20242.26002.26002.26002.26002.2600-
03 Jan 20242.34002.40002.34002.40002.4000-
02 Jan 20242.40002.40002.40002.40002.4000-
29 Dec 20232.34002.34002.34002.34002.3400-
28 Dec 20232.32002.32002.32002.32002.3200-
27 Dec 20232.34002.40002.34002.40002.4000250
22 Dec 20232.36002.36002.36002.36002.3600-
21 Dec 20232.34002.34002.34002.34002.3400-
20 Dec 20232.28002.32002.28002.32002.3200-
19 Dec 20232.32002.32002.18002.18002.1800-
18 Dec 20232.26002.26002.26002.26002.2600-
15 Dec 20232.24002.30002.24002.30002.3000-
14 Dec 20232.28002.28002.28002.28002.2800-
13 Dec 20232.32002.32002.32002.32002.3200-
12 Dec 20232.24002.24002.24002.24002.2400-
11 Dec 20232.20002.20002.20002.20002.2000-
08 Dec 20232.24002.32002.24002.24002.2400-
07 Dec 20232.24002.28002.24002.28002.2800-
06 Dec 20232.24002.24002.24002.24002.2400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...