UK markets open in 2 hours 40 minutes
NIKKEI 225
37,137.45 -942.25 (-2.47%) HANG SENG
16,184.02 -201.85 (-1.23%) CRUDE OIL
84.87 +2.14 (+2.59%) GOLD FUTURES
2,400.50 +2.50 (+0.10%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,173.76 +360.06 (+0.72%)
Apontis Pharma AG (APPH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:32AM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1,000 |
| 17 Apr 2024 | 8.24 | 8.32 | 7.98 | 8.16 | 8.16 | 1,000 |
| 16 Apr 2024 | 8.36 | 8.36 | 8.06 | 8.06 | 8.06 | - |
| 15 Apr 2024 | 8.46 | 8.56 | 8.46 | 8.56 | 8.56 | 80 |
| 12 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 11 Apr 2024 | 8.02 | 8.02 | 7.64 | 7.64 | 7.64 | 1,200 |
| 10 Apr 2024 | 7.82 | 7.82 | 7.56 | 7.56 | 7.56 | 1,100 |
| 09 Apr 2024 | 7.88 | 7.88 | 7.60 | 7.60 | 7.60 | 50 |
| 08 Apr 2024 | 8.30 | 8.38 | 7.70 | 7.70 | 7.70 | 1,950 |
| 05 Apr 2024 | 6.82 | 7.38 | 6.82 | 7.38 | 7.38 | - |
| 04 Apr 2024 | 6.70 | 6.88 | 6.70 | 6.72 | 6.72 | 1,600 |
| 03 Apr 2024 | 6.40 | 6.46 | 6.40 | 6.46 | 6.46 | - |
| 02 Apr 2024 | 6.70 | 6.70 | 6.32 | 6.36 | 6.36 | 2,000 |
| 28 Mar 2024 | 6.36 | 6.36 | 6.10 | 6.10 | 6.10 | - |
| 27 Mar 2024 | 6.08 | 6.08 | 5.92 | 5.92 | 5.92 | - |
| 26 Mar 2024 | 6.28 | 6.28 | 5.90 | 5.90 | 5.90 | 600 |
| 25 Mar 2024 | 6.14 | 6.14 | 6.12 | 6.12 | 6.12 | - |
| 22 Mar 2024 | 6.36 | 6.36 | 6.28 | 6.28 | 6.28 | - |
| 21 Mar 2024 | 6.16 | 6.20 | 6.16 | 6.20 | 6.20 | - |
| 20 Mar 2024 | 6.10 | 6.18 | 6.02 | 6.02 | 6.02 | 300 |
| 19 Mar 2024 | 5.96 | 5.96 | 5.76 | 5.76 | 5.76 | - |
| 18 Mar 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 15 Mar 2024 | 6.08 | 6.08 | 5.78 | 5.78 | 5.78 | - |
| 14 Mar 2024 | 6.06 | 6.06 | 5.80 | 5.80 | 5.80 | - |
| 13 Mar 2024 | 6.16 | 6.16 | 5.88 | 5.88 | 5.88 | - |
| 12 Mar 2024 | 6.18 | 6.18 | 5.88 | 5.88 | 5.88 | 100 |
| 11 Mar 2024 | 6.18 | 6.18 | 5.90 | 5.90 | 5.90 | - |
| 08 Mar 2024 | 6.08 | 6.08 | 5.90 | 5.90 | 5.90 | - |
| 07 Mar 2024 | 6.06 | 6.06 | 5.90 | 5.90 | 5.90 | - |
| 06 Mar 2024 | 6.26 | 6.26 | 5.92 | 5.92 | 5.92 | - |
| 05 Mar 2024 | 6.24 | 6.32 | 5.90 | 5.90 | 5.90 | 3,470 |
| 04 Mar 2024 | 6.54 | 6.54 | 5.94 | 5.94 | 5.94 | 4,036 |
| 01 Mar 2024 | 6.20 | 6.20 | 6.18 | 6.18 | 6.18 | - |
| 29 Feb 2024 | 6.10 | 6.26 | 6.08 | 6.08 | 6.08 | 1,590 |
| 28 Feb 2024 | 6.02 | 6.02 | 5.86 | 5.86 | 5.86 | - |
| 27 Feb 2024 | 6.06 | 6.06 | 5.76 | 5.76 | 5.76 | - |
| 26 Feb 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 23 Feb 2024 | 5.96 | 5.96 | 5.80 | 5.80 | 5.80 | - |
| 22 Feb 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - |
| 21 Feb 2024 | 6.28 | 6.50 | 6.04 | 6.04 | 6.04 | 790 |
| 20 Feb 2024 | 6.32 | 6.32 | 6.04 | 6.04 | 6.04 | 238 |
| 19 Feb 2024 | 6.50 | 6.50 | 6.24 | 6.24 | 6.24 | - |
| 16 Feb 2024 | 6.70 | 6.80 | 6.40 | 6.40 | 6.40 | 910 |
| 15 Feb 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 30 |
| 14 Feb 2024 | 5.88 | 6.16 | 5.88 | 6.16 | 6.16 | - |
| 13 Feb 2024 | 5.98 | 5.98 | 5.66 | 5.66 | 5.66 | 10 |
| 12 Feb 2024 | 5.40 | 6.00 | 5.40 | 5.62 | 5.62 | 165 |
| 09 Feb 2024 | 5.50 | 5.64 | 5.24 | 5.24 | 5.24 | 76 |
| 08 Feb 2024 | 5.46 | 5.46 | 5.36 | 5.36 | 5.36 | - |
| 07 Feb 2024 | 5.52 | 5.52 | 5.26 | 5.26 | 5.26 | - |
| 06 Feb 2024 | 5.78 | 5.78 | 5.66 | 5.66 | 5.66 | 400 |
| 05 Feb 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 02 Feb 2024 | 4.74 | 4.85 | 4.74 | 4.85 | 4.85 | - |
| 01 Feb 2024 | 4.51 | 4.90 | 4.51 | 4.54 | 4.54 | 200 |
| 31 Jan 2024 | 4.41 | 4.41 | 4.15 | 4.15 | 4.15 | 50 |
| 30 Jan 2024 | 4.40 | 4.40 | 4.29 | 4.29 | 4.29 | - |
| 29 Jan 2024 | 4.40 | 4.40 | 4.21 | 4.21 | 4.21 | - |
| 26 Jan 2024 | 4.44 | 4.44 | 4.10 | 4.10 | 4.10 | - |
| 25 Jan 2024 | 4.40 | 4.40 | 4.19 | 4.19 | 4.19 | - |
| 24 Jan 2024 | 4.00 | 4.20 | 4.00 | 4.19 | 4.19 | 1,000 |
| 23 Jan 2024 | 4.33 | 4.69 | 4.33 | 4.37 | 4.37 | 21 |
| 22 Jan 2024 | 4.35 | 4.54 | 4.35 | 4.54 | 4.54 | 100 |
| 19 Jan 2024 | 4.35 | 4.35 | 4.23 | 4.23 | 4.23 | - |
| 18 Jan 2024 | 4.33 | 4.33 | 4.27 | 4.27 | 4.27 | - |
| 17 Jan 2024 | 4.41 | 4.41 | 4.03 | 4.03 | 4.03 | - |
| 16 Jan 2024 | 4.37 | 4.37 | 4.17 | 4.17 | 4.17 | - |
| 15 Jan 2024 | 4.50 | 4.50 | 4.19 | 4.19 | 4.19 | - |
| 12 Jan 2024 | 4.53 | 4.53 | 4.37 | 4.37 | 4.37 | - |
| 11 Jan 2024 | 4.51 | 4.51 | 4.30 | 4.30 | 4.30 | - |
| 10 Jan 2024 | 4.61 | 4.61 | 4.25 | 4.25 | 4.25 | - |
| 09 Jan 2024 | 4.51 | 4.51 | 4.29 | 4.29 | 4.29 | - |
| 08 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 05 Jan 2024 | 4.51 | 4.51 | 4.22 | 4.22 | 4.22 | - |
| 04 Jan 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 03 Jan 2024 | 4.62 | 4.70 | 4.21 | 4.21 | 4.21 | 200 |
| 02 Jan 2024 | 4.62 | 4.62 | 4.25 | 4.25 | 4.25 | - |
| 29 Dec 2023 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 3,000 |
| 28 Dec 2023 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 27 Dec 2023 | 4.52 | 4.80 | 4.52 | 4.80 | 4.80 | 300 |
| 22 Dec 2023 | 4.53 | 4.53 | 4.41 | 4.41 | 4.41 | - |
| 21 Dec 2023 | 4.54 | 4.54 | 4.23 | 4.23 | 4.23 | - |
| 20 Dec 2023 | 4.33 | 4.33 | 4.31 | 4.31 | 4.31 | - |
| 19 Dec 2023 | 4.42 | 4.60 | 4.40 | 4.40 | 4.40 | 200 |
| 18 Dec 2023 | 4.66 | 4.66 | 4.49 | 4.49 | 4.49 | 30 |
| 15 Dec 2023 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | - |
| 14 Dec 2023 | 4.13 | 4.16 | 4.13 | 4.16 | 4.16 | - |
| 13 Dec 2023 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | - |
| 12 Dec 2023 | 4.01 | 4.14 | 3.82 | 3.82 | 3.82 | 650 |
| 11 Dec 2023 | 4.06 | 4.06 | 3.81 | 3.81 | 3.81 | - |
| 08 Dec 2023 | 4.10 | 4.10 | 3.81 | 3.81 | 3.81 | - |
| 07 Dec 2023 | 4.06 | 4.06 | 3.86 | 3.86 | 3.86 | - |
| 06 Dec 2023 | 4.05 | 4.05 | 3.83 | 3.83 | 3.83 | - |
| 05 Dec 2023 | 4.23 | 4.23 | 3.83 | 3.83 | 3.83 | 200 |
| 04 Dec 2023 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
| 01 Dec 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| 30 Nov 2023 | 3.83 | 3.83 | 3.63 | 3.63 | 3.63 | - |
| 29 Nov 2023 | 3.73 | 3.73 | 3.63 | 3.63 | 3.63 | - |
| 28 Nov 2023 | 3.65 | 3.65 | 3.53 | 3.53 | 3.53 | - |
| 27 Nov 2023 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 24 Nov 2023 | 3.65 | 3.65 | 3.38 | 3.38 | 3.38 | - |
| *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.