UK Markets closed

Apontis Pharma AG (APPH.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
13.35+0.05 (+0.38%)
At close: 09:23AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
13 May 202213.9014.0013.9014.0014.00570
12 May 202212.9013.4512.9013.4513.45250
11 May 202213.9013.9013.9013.9013.90-
10 May 202214.2514.2514.2514.2514.25-
09 May 202214.7014.7014.1014.1014.10110
06 May 202214.8014.8014.8014.8014.80200
05 May 202214.5014.5014.5014.5014.50-
04 May 202214.6014.6014.6014.6014.60-
03 May 202214.4015.5014.4015.5015.50504
02 May 202213.6013.6013.6013.6013.6020
29 Apr 202213.5013.5013.5013.5013.50200
28 Apr 202213.3013.3013.3013.3013.30-
27 Apr 202213.2013.2013.2013.2013.20-
26 Apr 202213.4013.4013.4013.4013.40-
25 Apr 202213.2013.2013.2013.2013.20-
22 Apr 202213.2013.2013.2013.2013.20-
21 Apr 202213.2513.3513.2513.3513.351,150
20 Apr 202212.8512.8512.8012.8012.80780
19 Apr 202212.8512.8512.8512.8512.85200
14 Apr 202212.8512.8512.8512.8512.85-
13 Apr 202212.6012.6012.6012.6012.60-
12 Apr 202212.2012.2012.2012.2012.20-
11 Apr 202211.2011.2011.2011.2011.20-
08 Apr 202211.2011.2011.2011.2011.20-
07 Apr 202211.0511.0511.0511.0511.05-
06 Apr 202211.3511.3511.1011.1011.10235
05 Apr 202212.1012.1012.1012.1012.10-
04 Apr 202212.3512.3512.2512.2512.25185
01 Apr 202211.0012.4011.0012.4012.40607
31 Mar 202210.8010.9010.8010.9010.90355
30 Mar 202211.5011.5010.6011.1011.102,045
29 Mar 202210.9011.1010.9011.0011.00692
28 Mar 202210.9010.9010.9010.9010.90-
25 Mar 202210.8010.8010.8010.8010.80-
24 Mar 202210.7010.9010.7010.9010.90-
23 Mar 202211.4011.4011.0011.0011.0010
22 Mar 202212.0012.0011.9011.9011.90-
21 Mar 202212.3012.3012.3012.3012.30-
18 Mar 202212.1012.4012.1012.2012.20500
17 Mar 202212.5012.5012.4012.4012.4085
16 Mar 202213.0013.0013.0013.0013.00-
15 Mar 202213.0013.2013.0013.2013.20200
14 Mar 202212.9012.9012.9012.9012.90-
11 Mar 202212.9012.9012.9012.9012.90-
10 Mar 202213.3013.3013.3013.3013.30-
09 Mar 202213.1013.1013.1013.1013.10-
08 Mar 202213.1013.1013.0013.0013.00100
07 Mar 202213.3013.3013.3013.3013.30-
04 Mar 202214.1014.1014.1014.1014.10-
03 Mar 202216.1016.1014.1014.9014.90315
02 Mar 202215.0015.0015.0015.0015.00-
01 Mar 202215.3015.3015.3015.3015.30-
28 Feb 202215.2015.2015.2015.2015.20-
25 Feb 202215.4015.4015.3015.3015.30-
24 Feb 202214.8014.8014.8014.8014.80-
23 Feb 202215.6015.6015.6015.6015.60-
22 Feb 202215.8015.8015.7015.7015.70100
21 Feb 202215.8015.8015.8015.8015.80-
18 Feb 202216.1016.1016.0016.0016.00-
17 Feb 202216.4016.8016.4016.6016.60280
16 Feb 202216.7016.7016.7016.7016.70-
15 Feb 202217.3017.3017.3017.3017.30-
14 Feb 202217.5017.5017.5017.5017.50-
11 Feb 202217.0017.4017.0017.4017.4070
10 Feb 202217.3017.3017.3017.3017.30-
09 Feb 202217.4017.4017.4017.4017.40-
08 Feb 202217.6017.6017.6017.6017.60-
07 Feb 202217.6017.6017.6017.6017.60-
04 Feb 202217.8017.8017.3017.3017.3042
03 Feb 202217.6017.9017.6017.9017.902
02 Feb 202218.0018.0018.0018.0018.00-
01 Feb 202217.8017.8017.8017.8017.80-
31 Jan 202217.7017.7017.7017.7017.70-
28 Jan 202217.6017.6017.6017.6017.60-
27 Jan 202217.2017.2017.2017.2017.20-
26 Jan 202216.8016.8016.8016.8016.80-
25 Jan 202216.8017.2016.8017.2017.20500
24 Jan 202216.9016.9016.9016.9016.90-
21 Jan 202217.4017.4017.0017.0017.0060
20 Jan 202217.5017.5017.5017.5017.50-
19 Jan 202217.7017.7017.7017.7017.70-
18 Jan 202217.4017.4017.4017.4017.40-
17 Jan 202217.5017.5017.5017.5017.50-
14 Jan 202217.7017.7017.6017.6017.60100
13 Jan 202218.6018.6018.3018.3018.3020
12 Jan 202218.4018.4018.4018.4018.40-
11 Jan 202218.1018.1018.1018.1018.10-
10 Jan 202219.1019.1019.1019.1019.1050
07 Jan 202218.3018.3018.3018.3018.30-
06 Jan 202218.7018.7018.7018.7018.70-
05 Jan 202218.5018.5018.5018.5018.50-
04 Jan 202219.2019.2019.2019.2019.20-
03 Jan 202219.8019.8019.8019.8019.80-
30 Dec 202118.8018.8018.8018.8018.80-
29 Dec 202118.7019.1018.7019.1019.103
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...