UK Markets closed

Apontis Pharma AG (APPH.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
6.72-0.08 (-1.18%)
At close: 09:38AM CEST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20226.726.726.726.726.72-
29 Sept 20227.147.146.806.806.80120
28 Sept 20227.187.207.187.207.2050
27 Sept 20227.187.187.187.187.18-
26 Sept 20227.587.587.587.587.58-
23 Sept 20227.587.587.587.587.58-
22 Sept 20227.927.927.927.927.92-
21 Sept 20227.927.927.927.927.92-
20 Sept 20228.288.288.288.288.2850
19 Sept 20228.288.288.288.288.28-
16 Sept 20228.808.808.808.808.80-
15 Sept 20228.968.968.968.968.96-
14 Sept 20229.409.409.409.409.40536
13 Sept 20229.109.189.109.189.185,000
12 Sept 20229.069.069.069.069.06-
09 Sept 20229.089.089.069.069.06380
08 Sept 20229.569.569.389.389.385
07 Sept 20229.529.529.529.529.52-
06 Sept 20229.789.789.789.789.78-
05 Sept 20229.849.849.849.849.84-
02 Sept 20229.929.929.929.929.92-
01 Sept 20229.949.949.909.909.90190
31 Aug 202210.3010.3010.3010.3010.30-
30 Aug 202210.5010.5010.5010.5010.50-
29 Aug 202210.2510.2510.2510.2510.25-
26 Aug 202210.6510.6510.6010.6010.6015
25 Aug 202210.8510.8510.8510.8510.85-
24 Aug 202210.7010.7010.7010.7010.70-
23 Aug 202211.0011.0010.8010.8010.8090
22 Aug 202210.9510.9510.9510.9510.95-
19 Aug 202210.9010.9010.9010.9010.90-
18 Aug 202210.9010.9010.9010.9010.90-
17 Aug 202211.3011.3010.9010.9010.90525
16 Aug 202210.9510.9510.9510.9510.95-
15 Aug 202211.0511.0511.0511.0511.05-
12 Aug 202211.0011.0010.9010.9010.90290
11 Aug 202211.3011.3011.3011.3011.30-
10 Aug 202211.4011.7011.4011.7011.70150
09 Aug 202211.5011.5011.5011.5011.50-
08 Aug 202211.7511.7510.9510.9510.95100
05 Aug 202211.9011.9011.9011.9011.90-
04 Aug 202212.0512.0512.0512.0512.0550
03 Aug 202211.2011.2011.2011.2011.2020
02 Aug 202211.1511.1511.1511.1511.15-
01 Aug 202211.6011.6011.6011.6011.60-
29 Jul 202211.5011.5011.5011.5011.50-
28 Jul 202211.8511.8511.8511.8511.85-
27 Jul 202211.9012.0011.9012.0012.0050
26 Jul 202211.8011.8011.8011.8011.80-
25 Jul 202211.0511.0511.0511.0511.05-
22 Jul 202210.8010.8010.8010.8010.80-
21 Jul 202211.5511.5511.5511.5511.55-
20 Jul 202210.9510.9510.9510.9510.95-
19 Jul 202211.3011.3011.3011.3011.30-
18 Jul 202211.2011.2010.8010.8010.804,000
15 Jul 202211.0511.2011.0511.2011.202,000
14 Jul 202210.9010.9010.9010.9010.90-
13 Jul 202211.0511.0511.0511.0511.05-
12 Jul 202211.7011.7011.7011.7011.70-
11 Jul 202211.8011.8011.7511.7511.75-
08 Jul 202212.0012.0012.0012.0012.00-
07 Jul 202211.4011.4011.4011.4011.40-
06 Jul 202210.9510.9510.9510.9510.95-
05 Jul 202211.7011.7011.7011.7011.70-
04 Jul 202211.5011.5011.5011.5011.50-
01 Jul 202211.0511.0511.0511.0511.05-
30 Jun 202210.7510.7510.7510.7510.75-
29 Jun 202210.6010.6010.6010.6010.60-
28 Jun 202210.9010.9010.9010.9010.90-
27 Jun 202211.1511.1511.1511.1511.15-
24 Jun 202210.6510.6510.6510.6510.65-
23 Jun 202210.9510.9510.9510.9510.95-
22 Jun 202210.9010.9010.9010.9010.90-
21 Jun 202210.7010.7010.7010.7010.70-
20 Jun 202210.4010.4010.4010.4010.40-
17 Jun 202210.8011.0010.8011.0011.00180
16 Jun 202212.2012.2011.3011.3011.30120
15 Jun 202211.7511.7511.7511.7511.75-
14 Jun 202211.7011.7011.7011.7011.70-
13 Jun 202212.2012.2012.0012.0012.0060
10 Jun 202212.6012.6012.6012.6012.60-
09 Jun 202212.9513.0012.9513.0013.00480
08 Jun 202213.1513.1513.1513.1513.15-
07 Jun 202213.1013.1013.1013.1013.10-
06 Jun 202213.3013.3013.3013.3013.30-
03 Jun 202213.4513.4513.4513.4513.45-
02 Jun 202213.1513.1513.1513.1513.15-
01 Jun 202213.2513.2513.2513.2513.25-
31 May 202213.2013.2013.2013.2013.20-
30 May 202213.3513.3513.3513.3513.35-
27 May 202213.3513.3513.3513.3513.35-
26 May 202213.3513.3513.3513.3513.35-
25 May 202213.2013.2013.0513.0513.05200
24 May 202213.3513.7013.3513.7013.7075
23 May 202213.2013.7513.2013.7513.75160
20 May 202213.3513.3513.3513.3513.35-
19 May 202213.8013.8013.3013.3013.3038
18 May 202213.7013.7013.7013.7013.70-
17 May 202213.9013.9013.9013.9013.90-
16 May 202214.7014.7014.2014.2014.20340
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...