Italia markets close in 5 minutes

Apontis Pharma AG (APPH.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,56+0,22 (+2,64%)
In data: 09:21AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20248,568,568,568,568,5650
27 giu 20248,548,688,348,348,3450
26 giu 20248,508,508,208,208,20-
25 giu 20248,508,508,288,288,28-
24 giu 20248,528,548,308,308,30223
21 giu 20248,308,468,308,468,461.300
20 giu 20248,348,348,128,128,12-
19 giu 20248,088,188,088,188,18-
18 giu 20248,168,168,088,088,08-
17 giu 20248,168,167,967,967,96-
14 giu 20248,368,367,907,907,90-
13 giu 20248,468,468,208,208,20200
12 giu 20248,828,828,228,228,22530
11 giu 20249,009,008,748,748,74500
10 giu 20248,848,848,848,848,84-
07 giu 20248,848,848,648,648,64-
06 giu 20248,608,608,528,528,5220
05 giu 20248,408,408,408,408,40-
04 giu 20248,588,588,428,428,42300
03 giu 20248,748,748,468,468,46550
31 mag 20248,288,288,288,288,28-
30 mag 20248,088,228,068,068,061.300
29 mag 20248,048,047,887,887,88-
28 mag 20248,628,628,008,008,00-
27 mag 20248,708,708,708,708,7060
24 mag 20248,848,848,528,528,52-
23 mag 20248,928,928,708,708,70-
22 mag 20248,908,908,788,788,78-
21 mag 20249,169,168,828,828,82-
20 mag 20249,149,149,149,149,14-
17 mag 20249,249,249,249,249,24-
16 mag 20248,929,208,929,129,12200
15 mag 20248,748,748,748,748,74-
14 mag 20248,628,628,528,528,52-
13 mag 20248,869,028,869,029,022.850
10 mag 20248,628,628,608,608,60-
09 mag 20248,668,668,668,668,66-
08 mag 20248,348,368,348,368,36-
07 mag 20248,228,228,088,088,08-
06 mag 20248,208,208,208,208,20-
03 mag 20248,208,208,108,108,10-
02 mag 20248,188,188,188,188,18-
30 apr 20248,208,207,927,927,92-
29 apr 20248,168,167,887,887,88-
26 apr 20248,188,187,987,987,98-
25 apr 20247,947,987,947,987,98-
24 apr 20248,108,107,847,847,8465
23 apr 20248,008,007,727,727,72-
22 apr 20247,887,887,787,787,78-
19 apr 20248,168,167,687,687,68-
18 apr 20248,168,168,168,168,16-
17 apr 20248,248,327,988,168,161.000
16 apr 20248,368,368,068,068,06-
15 apr 20248,468,568,468,568,5680
12 apr 20248,008,008,008,008,00-
11 apr 20248,028,027,647,647,641.200
10 apr 20247,827,827,567,567,561.100
09 apr 20247,887,887,607,607,6050
08 apr 20248,308,387,707,707,701.950
05 apr 20246,827,386,827,387,38-
04 apr 20246,706,886,706,726,721.600
03 apr 20246,406,466,406,466,46-
02 apr 20246,706,706,326,366,362.000
28 mar 20246,366,366,106,106,10-
27 mar 20246,086,085,925,925,92-
26 mar 20246,286,285,905,905,90600
25 mar 20246,146,146,126,126,12-
22 mar 20246,366,366,286,286,28-
21 mar 20246,166,206,166,206,20-
20 mar 20246,106,186,026,026,02300
19 mar 20245,965,965,765,765,76-
18 mar 20245,965,965,965,965,96-
15 mar 20246,086,085,785,785,78-
14 mar 20246,066,065,805,805,80-
13 mar 20246,166,165,885,885,88-
12 mar 20246,186,185,885,885,88100
11 mar 20246,186,185,905,905,90-
08 mar 20246,086,085,905,905,90-
07 mar 20246,066,065,905,905,90-
06 mar 20246,266,265,925,925,92-
05 mar 20246,246,325,905,905,903.470
04 mar 20246,546,545,945,945,944.036
01 mar 20246,206,206,186,186,18-
29 feb 20246,106,266,086,086,081.590
28 feb 20246,026,025,865,865,86-
27 feb 20246,066,065,765,765,76-
26 feb 20246,026,026,026,026,02-
23 feb 20245,965,965,805,805,80-
22 feb 20245,905,905,805,805,80-
21 feb 20246,286,506,046,046,04790
20 feb 20246,326,326,046,046,04238
19 feb 20246,506,506,246,246,24-
16 feb 20246,706,806,406,406,40910
15 feb 20246,486,486,486,486,4830
14 feb 20245,886,165,886,166,16-
13 feb 20245,985,985,665,665,6610
12 feb 20245,406,005,405,625,62165
09 feb 20245,505,645,245,245,2476
08 feb 20245,465,465,365,365,36-
07 feb 20245,525,525,265,265,26-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...