Munich - Delayed Quote EUR

Holding Co ADMIE (IPTO) SA (08M.MU)

Compare
2.7500
0.0000
(0.00%)
As of 8:00:23 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20252.75002.75002.75002.75002.7500-
Jan 20, 20252.75002.75002.75002.75002.7500-
Jan 17, 20252.78002.78002.78002.78002.7800-
Jan 16, 20252.78002.78002.78002.78002.7800-
Jan 15, 20252.69502.69502.69502.69502.6950-
Jan 14, 20252.68502.68502.68502.68502.6850-
Jan 13, 20252.74002.74002.68502.68502.6850100
Jan 10, 20252.74002.74002.74002.74002.7400-
Jan 9, 20252.66502.66502.66502.66502.6650-
Jan 8, 20252.65002.65002.65002.65002.6500-
Jan 7, 20252.62002.62002.62002.62002.6200-
Jan 6, 20252.62002.62002.62002.62002.6200-
Jan 3, 20252.59502.59502.59502.59502.5950-
Jan 2, 20252.59502.59502.59502.59502.5950-
Dec 30, 20242.59002.59002.59002.59002.590023
Dec 27, 20242.59002.59002.59002.59002.5900-
Dec 23, 20242.54502.54502.54502.54502.5450-
Dec 20, 20242.54502.54502.54502.54502.5450-
Dec 19, 20242.51002.51002.51002.51002.5100-
Dec 18, 20242.47502.47502.47502.47502.4750-
Dec 17, 20242.46002.46002.46002.46002.4600-
Dec 16, 20242.44002.44002.44002.44002.4400-
Dec 13, 20242.44002.44002.44002.44002.4400-
Dec 12, 20242.44002.44002.44002.44002.4400-
Dec 11, 20242.44002.44002.44002.44002.4400-
Dec 10, 20242.44002.44002.44002.44002.4400-
Dec 9, 20242.44002.44002.44002.44002.4400-
Dec 6, 20242.44002.44002.44002.44002.4400-
Dec 5, 20242.42502.42502.42502.42502.4250-
Dec 4, 20242.40002.40002.40002.40002.4000-
Dec 3, 20242.37002.39002.37002.39002.39008,000
Dec 2, 20242.37002.37002.37002.37002.3700-
Nov 29, 20242.37002.37002.37002.37002.3700-
Nov 28, 20242.37002.37002.37002.37002.3700-
Nov 27, 20242.37002.37002.37002.37002.3700-
Nov 26, 20242.37002.37002.37002.37002.3700-
Nov 25, 20242.37002.37002.37002.37002.3700-
Nov 22, 20242.37002.37002.37002.37002.3700-
Nov 21, 20242.37002.37002.37002.37002.3700-
Nov 20, 20242.37002.37002.37002.37002.3700-
Nov 19, 20242.37002.37002.37002.37002.3700-
Nov 18, 20242.37002.37002.37002.37002.3700-
Nov 15, 20242.37002.37002.37002.37002.3700-
Nov 14, 20242.37002.37002.37002.37002.3700-
Nov 13, 20242.37002.37002.37002.37002.3700-
Nov 12, 20242.37002.37002.37002.37002.3700-
Nov 11, 20242.37002.37002.37002.37002.3700-
Nov 8, 20242.37002.37002.37002.37002.3700-
Nov 7, 20242.37002.37002.37002.37002.3700-
Nov 6, 20242.37002.37002.37002.37002.3700-
Nov 5, 20242.37002.37002.37002.37002.3700-
Nov 4, 20242.37002.37002.37002.37002.3700-
Nov 1, 20242.37002.37002.37002.37002.3700-
Oct 31, 20242.37002.37002.37002.37002.3700-
Oct 30, 20242.38002.38002.38002.38002.3800-
Oct 29, 20242.38002.38002.38002.38002.3800-
Oct 28, 20242.38002.38002.38002.38002.3800-
Oct 25, 20242.38002.38002.38002.38002.3800-
Oct 24, 20242.38002.38002.38002.38002.3800-
Oct 23, 20242.38002.38002.38002.38002.3800-
Oct 22, 20242.38002.38002.38002.38002.3800-
Oct 21, 20242.37502.37502.37502.37502.3750-
Oct 18, 20242.37502.37502.37502.37502.3750-
Oct 17, 20242.36002.36002.36002.36002.3600-
Oct 16, 20242.34502.34502.34502.34502.3450-
Oct 15, 20242.34002.34002.34002.34002.3400-
Oct 14, 20242.34002.34002.34002.34002.3400-
Oct 11, 20242.34002.34002.34002.34002.3400-
Oct 10, 20242.34002.34002.34002.34002.3400-
Oct 9, 20242.34002.34002.34002.34002.3400-
Oct 8, 20242.34002.34002.34002.34002.3400-
Oct 7, 20242.34002.34002.34002.34002.3400-
Oct 4, 20242.34002.34002.34002.34002.3400-
Oct 3, 20242.34002.34002.34002.34002.3400-
Oct 2, 20242.34002.34002.34002.34002.3400-
Oct 1, 20242.34002.34002.34002.34002.3400-
Sep 30, 20242.34002.34002.34002.34002.3400-
Sep 27, 20242.34002.34002.34002.34002.3400-
Sep 26, 20242.30002.30002.30002.30002.3000-
Sep 25, 20242.23002.23002.23002.23002.2300-
Sep 24, 20242.22002.22002.22002.22002.2200-
Sep 23, 20242.20502.20502.20502.20502.2050-
Sep 20, 20242.20502.20502.20502.20502.2050-
Sep 19, 20242.20502.20502.20502.20502.2050-
Sep 18, 20242.20502.20502.20502.20502.2050-
Sep 17, 20242.19002.19002.19002.19002.1900-
Sep 16, 20242.16502.16502.16502.16502.1650-
Sep 13, 20242.16502.16502.16502.16502.1650-
Sep 12, 20242.16502.16502.16502.16502.1650-
Sep 11, 20242.16502.16502.16502.16502.1650-
Sep 10, 20242.16502.16502.16502.16502.1650-
Sep 9, 2024 0.0582 Dividend
Sep 9, 20242.16502.16502.16502.16502.1650-
Sep 6, 20242.16502.16502.16502.16502.1068-
Sep 5, 20242.16502.16502.16502.16502.1068-
Sep 4, 20242.16502.16502.16502.16502.1068-
Sep 3, 20242.08502.08502.08502.08502.0289-
Sep 2, 20242.08502.08502.08502.08502.0289-
Aug 30, 20242.08502.08502.08502.08502.0289-
Aug 29, 20242.08502.08502.08502.08502.0289-
Aug 28, 20242.08502.08502.08502.08502.0289-
Aug 27, 20242.07502.07502.07502.07502.0192-
Aug 26, 20242.07502.07502.07502.07502.0192-
Aug 23, 20242.07002.07002.07002.07002.0143-
Aug 22, 20242.07002.07002.07002.07002.0143-
Aug 21, 20242.07002.07002.07002.07002.0143-
Aug 20, 20242.07002.07002.07002.07002.0143-
Aug 19, 20242.07002.07002.07002.07002.0143-
Aug 16, 20242.07002.07002.07002.07002.0143-
Aug 15, 20242.07002.07002.07002.07002.0143-
Aug 14, 20242.06002.06002.06002.06002.0046-
Aug 13, 20242.06002.06002.06002.06002.0046-
Aug 12, 20242.05002.05002.05002.05001.9948-
Aug 9, 20242.05002.05002.05002.05001.9948-
Aug 8, 20242.05002.05002.05002.05001.9948-
Aug 7, 20242.05002.05002.05002.05001.9948-
Aug 6, 20242.05002.05002.05002.05001.9948-
Aug 5, 20242.15502.15502.04002.05001.9948524
Aug 2, 20242.25002.25002.15502.15502.09702,450
Aug 1, 20242.25002.25002.25002.25002.1895-
Jul 31, 20242.25002.25002.25002.25002.1895-
Jul 30, 20242.25002.25002.25002.25002.1895-
Jul 29, 20242.25002.25002.25002.25002.1895-
Jul 26, 20242.25002.25002.25002.25002.1895-
Jul 25, 20242.25002.25002.25002.25002.1895-
Jul 24, 20242.25002.25002.25002.25002.1895-
Jul 23, 20242.25002.25002.25002.25002.1895-
Jul 22, 20242.25002.25002.25002.25002.1895-
Jul 19, 20242.25002.25002.25002.25002.1895-
Jul 18, 20242.25002.25002.25002.25002.1895-
Jul 17, 20242.25002.25002.25002.25002.1895-
Jul 16, 20242.25002.25002.25002.25002.1895-
Jul 15, 20242.25002.25002.25002.25002.1895-
Jul 12, 20242.23002.23002.23002.23002.1700-
Jul 11, 20242.21502.21502.21502.21502.1554-
Jul 10, 20242.21502.21502.21502.21502.1554-
Jul 9, 20242.21502.21502.21502.21502.1554-
Jul 8, 20242.19502.19502.19502.19502.1359-
Jul 5, 20242.19502.19502.19502.19502.1359-
Jul 4, 20242.19502.19502.19502.19502.1359-
Jul 3, 20242.19502.19502.19502.19502.1359-
Jul 2, 20242.19502.19502.19502.19502.1359-
Jul 1, 20242.19502.19502.19502.19502.1359-
Jun 28, 20242.19502.19502.19502.19502.1359-
Jun 27, 20242.19502.19502.19502.19502.1359-
Jun 26, 20242.19502.19502.19502.19502.1359-
Jun 25, 20242.23002.23002.23002.23002.1700-
Jun 24, 20242.23002.23002.23002.23002.1700-
Jun 21, 20242.25002.25002.25002.25002.1895-
Jun 20, 20242.16502.25002.16502.25002.18954,400
Jun 19, 20242.16502.16502.16502.16502.1068-
Jun 18, 20242.16502.16502.16502.16502.1068-
Jun 17, 20242.17002.17002.17002.17002.1116-
Jun 14, 20242.19502.19502.19502.19502.1359-
Jun 13, 20242.19502.19502.19502.19502.1359-
Jun 12, 20242.19502.19502.19502.19502.1359-
Jun 11, 20242.21002.21002.21002.21002.1505-
Jun 10, 20242.21002.21002.21002.21002.1505-
Jun 7, 20242.21002.21002.21002.21002.1505-
Jun 6, 20242.21002.21002.21002.21002.1505-
Jun 5, 20242.21002.21002.21002.21002.1505-
Jun 4, 20242.22502.22502.22502.22502.1651-
Jun 3, 20242.22502.22502.22502.22502.1651-
May 31, 20242.22502.22502.22502.22502.1651-
May 30, 20242.22502.22502.22502.22502.1651-
May 29, 20242.23002.23002.23002.23002.1700-
May 28, 20242.23002.23002.23002.23002.1700-
May 27, 20242.23002.23002.23002.23002.1700-
May 24, 20242.23002.23002.23002.23002.1700-
May 23, 20242.23002.23002.23002.23002.1700-
May 22, 20242.23002.23002.23002.23002.1700-
May 21, 20242.18002.18002.18002.18002.1214-
May 20, 20242.18002.18002.18002.18002.1214-
May 17, 20242.18002.18002.18002.18002.1214-
May 16, 20242.18002.18002.18002.18002.1214-
May 15, 20242.18002.18002.18002.18002.1214-
May 14, 20242.18002.18002.18002.18002.1214-
May 13, 20242.18002.18002.18002.18002.1214-
May 10, 20242.18002.18002.18002.18002.1214-
May 9, 20242.18002.18002.18002.18002.1214-
May 8, 20242.18002.18002.18002.18002.1214-
May 7, 20242.18002.18002.18002.18002.1214-
May 6, 20242.18002.18002.18002.18002.1214-
May 3, 20242.18002.18002.18002.18002.1214-
May 2, 20242.18002.18002.18002.18002.1214-
Apr 30, 20242.18002.18002.18002.18002.1214-
Apr 29, 20242.18002.18002.18002.18002.1214-
Apr 26, 20242.18002.18002.18002.18002.1214-
Apr 25, 20242.18002.18002.18002.18002.1214-
Apr 24, 20242.17502.17502.17502.17502.1165-
Apr 23, 20242.17002.17002.17002.17002.1116-
Apr 22, 20242.17002.17002.17002.17002.1116-
Apr 19, 20242.14502.14502.14502.14502.0873-
Apr 18, 20242.14502.14502.14502.14502.0873-
Apr 17, 20242.14502.14502.14502.14502.0873-
Apr 16, 20242.18002.18002.18002.18002.1214-
Apr 15, 20242.18002.18002.18002.18002.1214-
Apr 12, 20242.18002.18002.18002.18002.1214-
Apr 11, 20242.18002.18002.18002.18002.1214-
Apr 10, 20242.18002.18002.18002.18002.1214-
Apr 9, 20242.17002.17002.17002.17002.1116-
Apr 8, 20242.15502.15502.15502.15502.0970-
Apr 5, 20242.13502.13502.13502.13502.0776-
Apr 4, 20242.16502.16502.13502.13502.077645
Apr 3, 20242.26002.26002.16502.16502.1068560
Apr 2, 20242.26002.26002.26002.26002.1992-
Mar 28, 20242.26002.26002.26002.26002.1992-
Mar 27, 20242.26002.26002.26002.26002.1992-
Mar 26, 20242.26002.26002.26002.26002.1992-
Mar 25, 20242.26002.26002.26002.26002.1992175
Mar 22, 20242.30002.36502.30002.36502.30141,000
Mar 21, 20242.30002.30002.30002.30002.2381-
Mar 20, 20242.30002.30002.30002.30002.2381-
Mar 19, 20242.30002.30002.30002.30002.2381-
Mar 18, 20242.30002.30002.30002.30002.2381-
Mar 15, 20242.30002.30002.30002.30002.2381-
Mar 14, 20242.30002.30002.30002.30002.2381-
Mar 13, 20242.30002.30002.30002.30002.2381-
Mar 12, 20242.32502.32502.32502.32502.2625-
Mar 11, 20242.34002.34002.34002.34002.2770-
Mar 8, 20242.34002.34002.34002.34002.2770-
Mar 7, 20242.34002.34002.34002.34002.2770-
Mar 6, 20242.34002.34002.34002.34002.2770-
Mar 5, 20242.34002.34002.34002.34002.2770-
Mar 4, 20242.34002.34002.34002.34002.2770-
Mar 1, 20242.34002.34002.34002.34002.2770-
Feb 29, 20242.34002.34002.34002.34002.2770-
Feb 28, 20242.35502.35502.35502.35502.2916-
Feb 27, 20242.36002.36002.36002.36002.2965-
Feb 26, 20242.36002.36002.36002.36002.2965-
Feb 23, 20242.36002.36002.36002.36002.2965-
Feb 22, 20242.36002.36002.36002.36002.2965-
Feb 21, 20242.36002.36002.36002.36002.2965-
Feb 20, 20242.36002.36002.36002.36002.2965-
Feb 19, 20242.33002.33002.33002.33002.2673-
Feb 16, 20242.33002.33002.33002.33002.2673-
Feb 15, 20242.33002.33002.33002.33002.2673-
Feb 14, 20242.33002.33002.33002.33002.2673-
Feb 13, 20242.33002.33002.33002.33002.2673-
Feb 12, 20242.33002.33002.33002.33002.2673-
Feb 9, 20242.32502.32502.32502.32502.2625-
Feb 8, 20242.29502.30502.29502.30502.24302,000
Feb 7, 20242.25002.25002.25002.25002.1895-
Feb 6, 20242.20002.20002.20002.20002.1408-
Feb 5, 20242.20002.20002.20002.20002.1408-
Feb 2, 20242.20002.20002.20002.20002.1408-
Feb 1, 20242.20002.20002.20002.20002.1408-
Jan 31, 20242.20002.20002.20002.20002.1408-
Jan 30, 20242.20002.20002.20002.20002.1408-
Jan 29, 20242.20002.20002.20002.20002.1408-
Jan 26, 20242.20502.20502.20502.20502.1457-
Jan 25, 20242.20502.20502.20502.20502.1457-
Jan 24, 20242.20502.20502.20502.20502.1457-
Jan 23, 20242.20502.20502.20502.20502.1457-
Jan 22, 20242.20502.20502.20502.20502.1457-