UK markets close in 1 hour 40 minutes

Apontis Pharma AG (APPH.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.16+0.20 (+2.51%)
As of 09:07AM CET. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20238.168.168.168.168.1680
30 Jan 20238.528.747.967.967.9680
27 Jan 20238.468.468.008.008.00-
26 Jan 20238.308.308.168.168.16-
25 Jan 20238.508.508.008.008.00242
24 Jan 20238.548.628.508.508.501,250
23 Jan 20238.288.728.288.608.60811
20 Jan 20238.628.628.388.388.38-
19 Jan 20238.748.748.368.368.36-
18 Jan 20238.748.748.548.548.54-
17 Jan 20238.828.828.428.428.42-
16 Jan 20239.309.309.309.309.30-
13 Jan 20239.229.229.029.029.02-
12 Jan 20239.009.268.368.368.36220
11 Jan 20238.428.428.428.428.42-
10 Jan 20238.708.708.368.368.36-
09 Jan 20238.228.368.228.368.36-
06 Jan 20238.028.328.028.328.32-
05 Jan 20238.028.027.687.687.68-
04 Jan 20238.028.028.028.028.02-
03 Jan 20238.008.007.687.687.6830
02 Jan 20238.008.008.008.008.00-
30 Dec 20228.288.288.048.048.04-
29 Dec 20228.068.067.787.787.78-
28 Dec 20228.248.247.827.827.82-
27 Dec 20228.328.327.827.827.82-
23 Dec 20228.328.327.827.827.82-
22 Dec 20228.248.248.208.208.20-
21 Dec 20228.108.247.887.887.88300
20 Dec 20228.208.207.647.687.681,284
19 Dec 20228.428.428.048.048.04-
16 Dec 20228.208.208.028.028.02-
15 Dec 20228.628.628.028.028.02500
14 Dec 20228.708.708.528.528.52-
13 Dec 20228.688.688.688.688.68-
12 Dec 20229.029.028.528.528.52-
09 Dec 20228.668.668.668.668.66-
08 Dec 20228.808.808.808.808.80-
07 Dec 20229.009.008.368.368.36910
06 Dec 20229.169.169.109.109.102,200
05 Dec 20229.149.169.149.169.16-
02 Dec 20229.189.189.109.109.10300
01 Dec 20229.609.609.389.389.38339
30 Nov 20229.5010.159.5010.1510.15976
29 Nov 20229.909.989.849.869.863,300
28 Nov 20229.289.649.289.649.642,430
25 Nov 20229.109.108.988.988.982,700
24 Nov 20229.249.309.249.309.30500
23 Nov 20229.289.289.269.269.26260
22 Nov 20228.549.268.549.269.261,000
21 Nov 20228.528.528.528.528.52-
18 Nov 20228.128.808.128.808.803,150
17 Nov 20227.728.087.728.088.0860
16 Nov 20227.727.727.727.727.72-
15 Nov 20227.847.907.847.907.90250
14 Nov 20227.807.827.807.827.82170
11 Nov 20227.427.427.427.427.42-
10 Nov 20226.266.406.266.406.40100
09 Nov 20225.905.905.905.905.90-
08 Nov 20225.985.985.985.985.98-
07 Nov 20225.905.905.905.905.90-
04 Nov 20225.985.985.985.985.98-
03 Nov 20226.086.086.086.086.08-
02 Nov 20226.186.186.186.186.18-
01 Nov 20226.166.306.166.306.30500
31 Oct 20226.126.126.126.126.12-
28 Oct 20226.266.266.266.266.26-
27 Oct 20226.226.226.226.226.22-
26 Oct 20226.386.386.386.386.38-
25 Oct 20226.506.506.506.506.50-
24 Oct 20226.426.426.426.426.42-
21 Oct 20226.526.526.526.526.52-
20 Oct 20226.526.606.526.606.60151
19 Oct 20226.606.606.586.586.58150
18 Oct 20227.067.066.806.806.80160
17 Oct 20226.606.606.606.606.60-
14 Oct 20226.526.526.526.526.52-
13 Oct 20226.766.766.486.486.48299
12 Oct 20226.546.546.546.546.54-
11 Oct 20226.526.526.526.526.52-
10 Oct 20226.526.526.526.526.52-
07 Oct 20226.646.646.646.646.64-
06 Oct 20226.666.666.666.666.66-
05 Oct 20226.646.646.646.646.64-
04 Oct 20226.866.886.866.886.88200
03 Oct 20226.526.526.526.526.52-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...