Artnet AG (ART.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 10 |
| 25 Apr 2024 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | 100 |
| 24 Apr 2024 | 5.65 | 5.65 | 5.30 | 5.45 | 5.45 | 5,730 |
| 23 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 14 |
| 22 Apr 2024 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 1,973 |
| 19 Apr 2024 | 5.70 | 5.70 | 5.55 | 5.65 | 5.65 | 2,680 |
| 18 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 17 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 16 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 15 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 10 |
| 12 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 11 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 7 |
| 10 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 09 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 08 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 05 Apr 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 137 |
| 04 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 03 Apr 2024 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 863 |
| 02 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 28 Mar 2024 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 1,088 |
| 27 Mar 2024 | 6.00 | 6.00 | 5.60 | 5.75 | 5.75 | 2,516 |
| 26 Mar 2024 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | 1,694 |
| 25 Mar 2024 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 488 |
| 22 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 21 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 20 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 19 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 18 Mar 2024 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | 1,770 |
| 15 Mar 2024 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | 510 |
| 14 Mar 2024 | 5.30 | 6.60 | 5.30 | 5.85 | 5.85 | 21,687 |
| 13 Mar 2024 | 5.50 | 5.65 | 5.45 | 5.45 | 5.45 | 155 |
| 12 Mar 2024 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 1,540 |
| 11 Mar 2024 | 5.75 | 5.75 | 5.45 | 5.45 | 5.45 | 1,900 |
| 08 Mar 2024 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 1,019 |
| 07 Mar 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 621 |
| 06 Mar 2024 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 820 |
| 05 Mar 2024 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 820 |
| 04 Mar 2024 | 6.15 | 6.35 | 6.15 | 6.25 | 6.25 | 1,165 |
| 01 Mar 2024 | 5.95 | 6.25 | 5.90 | 6.10 | 6.10 | 3,192 |
| 29 Feb 2024 | 6.85 | 6.85 | 5.20 | 5.80 | 5.80 | 12,123 |
| 28 Feb 2024 | 7.00 | 7.20 | 6.80 | 6.85 | 6.85 | 1,121 |
| 27 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 26 Feb 2024 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 16 |
| 23 Feb 2024 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 1,593 |
| 22 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 21 Feb 2024 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | 4,362 |
| 20 Feb 2024 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 22 |
| 19 Feb 2024 | 7.20 | 7.20 | 7.00 | 7.15 | 7.15 | 1,399 |
| 16 Feb 2024 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 2,014 |
| 15 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 10 |
| 14 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 60 |
| 13 Feb 2024 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 42 |
| 12 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 55 |
| 09 Feb 2024 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 590 |
| 08 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1 |
| 07 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 10 |
| 06 Feb 2024 | 7.10 | 7.60 | 7.10 | 7.60 | 7.60 | 60 |
| 05 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 02 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 11 |
| 01 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 108 |
| 31 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 30 Jan 2024 | 7.50 | 7.50 | 7.20 | 7.40 | 7.40 | 1,292 |
| 29 Jan 2024 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 984 |
| 26 Jan 2024 | 7.65 | 7.65 | 7.40 | 7.40 | 7.40 | 1,065 |
| 25 Jan 2024 | 8.05 | 8.05 | 7.40 | 7.60 | 7.60 | 7,267 |
| 24 Jan 2024 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 1,827 |
| 23 Jan 2024 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 620 |
| 22 Jan 2024 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 149 |
| 19 Jan 2024 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 60 |
| 18 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1 |
| 17 Jan 2024 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 68 |
| 16 Jan 2024 | 7.50 | 7.75 | 7.45 | 7.55 | 7.55 | 3,610 |
| 15 Jan 2024 | 7.85 | 7.90 | 7.55 | 7.70 | 7.70 | 1,576 |
| 12 Jan 2024 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 663 |
| 11 Jan 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 20 |
| 10 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 09 Jan 2024 | 8.05 | 8.05 | 7.90 | 8.00 | 8.00 | 410 |
| 08 Jan 2024 | 7.65 | 8.05 | 7.65 | 8.05 | 8.05 | 1,565 |
| 05 Jan 2024 | 7.10 | 7.70 | 7.10 | 7.55 | 7.55 | 3,587 |
| 04 Jan 2024 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 49 |
| 03 Jan 2024 | 7.10 | 7.10 | 6.80 | 6.95 | 6.95 | 3,987 |
| 02 Jan 2024 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 1,500 |
| 29 Dec 2023 | 7.35 | 7.45 | 7.35 | 7.40 | 7.40 | 150 |
| 28 Dec 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 27 Dec 2023 | 7.15 | 7.45 | 7.00 | 7.30 | 7.30 | 5,894 |
| 22 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 21 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 20 Dec 2023 | 7.30 | 7.35 | 7.15 | 7.30 | 7.30 | 3,504 |
| 19 Dec 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 18 Dec 2023 | 7.40 | 7.45 | 7.20 | 7.45 | 7.45 | 4,676 |
| 15 Dec 2023 | 7.45 | 7.50 | 7.35 | 7.45 | 7.45 | 3,527 |
| 14 Dec 2023 | 7.60 | 7.60 | 7.35 | 7.35 | 7.35 | 2,122 |
| 13 Dec 2023 | 7.45 | 7.60 | 7.45 | 7.50 | 7.50 | 1,646 |
| 12 Dec 2023 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 706 |
| 11 Dec 2023 | 7.20 | 7.40 | 7.15 | 7.40 | 7.40 | 4,514 |
| 08 Dec 2023 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 15 |
| 07 Dec 2023 | 7.20 | 7.30 | 7.15 | 7.25 | 7.25 | 3,600 |
| 06 Dec 2023 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 100 |
| 05 Dec 2023 | 7.15 | 7.25 | 7.00 | 7.25 | 7.25 | 3,217 |
| 04 Dec 2023 | 7.60 | 7.60 | 7.20 | 7.45 | 7.45 | 7,217 |
| *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.