Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Affluent Medical SA (0JZ.F)

Compare
1.3200
+0.0100
+(0.76%)
As of 3:29:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.24501.39001.24501.32001.3200653
Apr 10, 20251.22501.31001.22501.31001.3100-
Apr 9, 20251.23501.28001.23501.28001.2800-
Apr 8, 20251.24501.35001.24501.29001.2900-
Apr 7, 20251.27001.31001.27001.29001.2900-
Apr 4, 20251.31501.37501.31501.34501.3450-
Apr 3, 20251.30001.37501.30001.37501.3750-
Apr 2, 20251.33501.40501.33501.37501.3750-
Apr 1, 20251.30501.39501.30501.39501.3950-
Mar 31, 20251.31501.40001.31501.37501.3750-
Mar 28, 20251.31501.40001.31501.38501.3850-
Mar 27, 20251.31501.39501.31501.39501.3950-
Mar 26, 20251.33001.40001.33001.40001.4000-
Mar 25, 20251.29501.38501.29501.38001.3800-
Mar 24, 20251.31001.38001.31001.38001.3800-
Mar 21, 20251.35001.41501.35001.41001.4100-
Mar 20, 20251.32001.40501.32001.40001.4000-
Mar 19, 20251.32001.43501.32001.43501.4350-
Mar 18, 20251.31001.39001.31001.39001.3900-
Mar 17, 20251.30001.40501.30001.40501.4050-
Mar 14, 20251.33001.42501.33001.38001.3800-
Mar 13, 20251.31001.40001.31001.40001.4000-
Mar 12, 20251.28501.39001.28501.39001.3900-
Mar 11, 20251.30001.38001.30001.32001.3200-
Mar 10, 20251.33001.39501.29501.39501.3950-
Mar 7, 20251.35001.35001.33001.35001.3500-
Mar 6, 20251.29001.34001.29001.34001.3400-
Mar 5, 20251.35001.35001.35001.35001.3500-
Mar 4, 20251.35001.35501.35001.35001.3500-
Mar 3, 20251.33501.34001.32501.34001.3400-
Feb 28, 20251.33001.33001.32001.33001.3300-
Feb 27, 20251.33001.34501.33001.34501.3450-
Feb 26, 20251.27501.27501.27501.27501.2750-
Feb 25, 20251.28501.30001.28501.30001.3000-
Feb 24, 20251.27001.28001.27001.27001.2700-
Feb 21, 20251.31001.31001.27501.27501.2750-
Feb 20, 20251.30001.33001.30001.30001.3000-
Feb 19, 20251.28501.32001.28501.32001.3200-
Feb 18, 20251.31001.35501.31001.34001.3400-
Feb 17, 20251.32001.35001.32001.34501.3450-
Feb 14, 20251.30001.34001.30001.34001.3400-
Feb 13, 20251.30501.33501.30501.32501.3250-
Feb 12, 20251.31001.33501.31001.33001.3300-
Feb 11, 20251.29001.34501.29001.30001.3000-
Feb 10, 20251.27001.31501.27001.31501.3150-
Feb 7, 20251.29501.32501.28501.28501.2850-
Feb 6, 20251.32001.34501.32001.32001.3200-
Feb 5, 20251.29501.35501.29501.33501.3350-
Feb 4, 20251.28501.44501.28501.36001.3600653
Feb 3, 20251.33001.36001.33001.35001.3500347
Jan 31, 20251.30501.37501.30501.36001.3600-
Jan 30, 20251.27001.33001.27001.33001.3300-
Jan 29, 20251.23501.29001.23501.29001.2900-
Jan 28, 20251.25501.26501.24501.24501.2450-
Jan 27, 20251.26501.28001.26001.26501.2650-
Jan 24, 20251.32001.39001.25001.25001.2500-
Jan 23, 20251.24501.35001.24501.35001.3500-
Jan 22, 20251.27001.29501.25001.25001.2500-
Jan 21, 20251.28501.30501.27001.27001.2700-
Jan 20, 20251.28501.30501.28501.29001.2900-
Jan 17, 20251.28501.29501.28501.29501.2950-
Jan 16, 20251.28501.30001.24001.24001.2400-
Jan 15, 20251.31001.36001.29001.29001.2900-
Jan 14, 20251.33001.36001.30501.30501.3050-
Jan 13, 20251.31001.34501.31001.34501.3450-
Jan 10, 20251.29001.32001.29001.30001.3000-
Jan 9, 20251.31501.32501.31501.31501.3150-
Jan 8, 20251.35001.37501.34001.34001.3400-
Jan 7, 20251.40501.42001.37501.37501.3750-
Jan 6, 20251.33501.39001.33501.38501.3850-
Jan 3, 20251.32501.37501.32501.37501.3750-
Jan 2, 20251.28001.35001.28001.35001.3500-
Dec 30, 20241.28501.29001.26501.26501.2650-
Dec 27, 20241.39501.39501.31501.35001.3500-
Dec 23, 20241.36001.46501.36001.44501.4450-
Dec 20, 20241.42001.43001.35501.35501.3550-
Dec 19, 20241.46001.46001.39001.39001.3900-
Dec 18, 20241.44501.45001.36501.45001.4500-
Dec 17, 20241.51501.51501.47001.47501.4750-
Dec 16, 20241.36501.41501.36501.41501.4150-
Dec 13, 20241.32001.36001.32001.32501.3250-
Dec 12, 20241.23501.29501.23501.29501.2950-
Dec 11, 20241.29001.29001.26501.26501.26502,500
Dec 10, 20241.28501.28501.26001.26001.2600-
Dec 9, 20241.29001.30001.26501.26501.2650-
Dec 6, 20241.23001.26501.23001.26501.2650-
Dec 5, 20241.21501.22501.21501.22501.2250-
Dec 4, 20241.51501.51501.51501.51501.5150-
Dec 3, 20241.44501.51501.44501.51501.5150-
Dec 2, 20241.51501.58501.51501.55501.5550-
Nov 29, 20241.50001.53501.50001.53501.5350-
Nov 28, 20241.43001.49501.39501.49501.4950-
Nov 27, 20241.38001.39501.38001.39501.3950-
Nov 26, 20241.52001.52501.38501.38501.3850-
Nov 25, 20241.57501.57501.52001.52001.5200-
Nov 22, 20241.57501.58001.57501.57501.5750-
Nov 21, 20241.58001.58001.57501.57501.5750-
Nov 20, 20241.61501.61501.61501.61501.6150-
Nov 19, 20241.63501.63501.61501.61501.6150-
Nov 18, 20241.63001.63001.61501.61501.6150-
Nov 15, 20241.59501.59501.59501.59501.5950-
Nov 14, 20241.59501.59501.59501.59501.5950-
Nov 13, 20241.67501.67501.65501.65501.6550-
Nov 12, 20241.69001.69001.69001.69001.6900-
Nov 11, 20241.75501.75501.75501.75501.7550-
Nov 8, 20241.71501.71501.69001.69001.6900-
Nov 7, 20241.72501.72501.71001.71001.7100-
Nov 6, 20241.71001.72501.71001.72501.7250-
Nov 5, 20241.73001.73001.71501.71501.7150-
Nov 4, 20241.78501.78501.73501.73501.7350-
Nov 1, 20241.78501.78501.76501.76501.7650-
Oct 31, 20241.71001.71501.71001.71501.7150-
Oct 30, 20241.76501.76501.76501.76501.7650-
Oct 29, 20241.60501.65501.56501.65501.6550-
Oct 28, 20241.61001.61001.56501.56501.5650-
Oct 25, 20241.59001.59001.57001.57001.5700-
Oct 24, 20241.61501.61501.57001.57001.5700-
Oct 23, 20241.63501.63501.61501.61501.6150-
Oct 22, 20241.63501.63501.63501.63501.6350-
Oct 21, 20241.66501.66501.63501.63501.6350-
Oct 18, 20241.59001.61501.58501.61501.6150-
Oct 17, 20241.59001.59001.58501.59001.5900-
Oct 16, 20241.57001.59001.56001.59001.5900-
Oct 15, 20241.61501.61501.52001.52001.5200-
Oct 14, 20241.61501.61501.61501.61501.6150-
Oct 11, 20241.62501.62501.61501.61501.6150-
Oct 10, 20241.68001.68001.60001.60001.6000-
Oct 9, 20241.67501.67501.64001.64001.6400-
Oct 8, 20241.69001.69001.67001.67001.6700-
Oct 7, 20241.66501.67001.65501.67001.6700-
Oct 4, 20241.64001.64501.63501.64501.6450-
Oct 3, 20241.70501.70501.65501.65501.6550-
Oct 2, 20241.63501.66501.62501.66501.6650-
Oct 1, 20241.78501.82001.73001.73001.73001,569
Sep 30, 20241.79501.79501.76501.78501.7850281
Sep 27, 20241.79001.79001.75501.78501.7850-
Sep 26, 20241.78501.78501.75501.75501.7550-
Sep 25, 20241.79501.79501.78501.78501.7850-
Sep 24, 20241.76001.76001.75501.76001.7600-
Sep 23, 20241.73501.73501.73001.73501.7350-
Sep 20, 20241.79001.79001.73501.73501.7350-
Sep 19, 20241.77001.77001.76501.76501.7650-
Sep 18, 20241.82001.82001.77001.77001.7700-
Sep 17, 20241.78501.78501.76501.78001.7800-
Sep 16, 20241.79501.79501.78501.78501.7850-
Sep 13, 20241.80501.85501.80501.82501.8250-
Sep 12, 20241.76501.76501.76501.76501.7650-
Sep 11, 20241.80001.80001.76501.76501.7650-
Sep 10, 20241.77001.77001.76501.76501.7650-
Sep 9, 20241.78501.78501.76501.76501.7650-
Sep 6, 20241.81001.81001.78501.78501.7850-
Sep 5, 20241.82501.82501.79001.79001.7900-
Sep 4, 20241.85501.85501.78501.79001.7900-
Sep 3, 20241.79001.79001.76501.78501.7850-
Sep 2, 20241.80501.80501.72001.72001.7200-
Aug 30, 20241.80001.80001.78501.78501.7850-
Aug 29, 20241.82001.82001.79501.79501.7950-
Aug 28, 20241.82001.82001.79501.79501.7950-
Aug 27, 20241.80501.80501.77501.77501.7750-
Aug 26, 20241.85501.85501.80501.80501.8050-
Aug 23, 20241.80501.80501.76001.76001.7600-
Aug 22, 20241.88001.88001.76001.76001.7600-
Aug 21, 20241.84001.85501.83501.85501.8550-
Aug 20, 20241.77501.81001.76001.81001.8100-
Aug 19, 20241.77001.77001.71501.71501.7150-
Aug 16, 20241.77501.77501.71001.71001.7100-
Aug 15, 20241.71001.72001.71001.72001.7200-
Aug 14, 20241.71001.71001.71001.71001.7100-
Aug 13, 20241.71001.71001.68001.68001.6800-
Aug 12, 20241.76501.76501.65501.68001.6800-
Aug 9, 20241.78501.78501.75001.75001.7500-
Aug 8, 20241.79501.79501.76501.76501.7650-
Aug 7, 20241.80001.80001.76501.76501.7650-
Aug 6, 20241.80001.80001.76501.79501.7950-
Aug 5, 20241.85501.85501.69001.69001.6900-
Aug 2, 20241.88001.89001.84501.84501.8450-
Aug 1, 20241.82501.88001.82501.88001.8800-
Jul 31, 20241.87001.87001.83001.83001.8300-
Jul 30, 20241.90001.90001.86001.87001.8700-
Jul 29, 20241.88001.88001.86001.88001.8800-
Jul 26, 20241.86001.87001.84501.87001.8700-
Jul 25, 20241.87501.87501.84001.86001.8600-
Jul 24, 20241.90001.90001.86001.87501.8750-
Jul 23, 20241.80501.88501.80501.88501.8850-
Jul 22, 20241.79001.89501.79001.89501.8950-
Jul 19, 20241.80501.88501.80501.88501.8850-
Jul 18, 20241.80501.89501.80501.89501.8950-
Jul 17, 20241.80501.88001.80501.88001.8800-
Jul 16, 20241.81501.90001.81501.90001.9000-
Jul 15, 20241.78001.87501.78001.87501.8750-
Jul 12, 20241.44501.80501.44501.80501.8050-
Jul 11, 20241.44501.48501.44501.48501.4850-
Jul 10, 20241.44001.48501.44001.48501.4850-
Jul 9, 20241.41501.48501.41501.48501.4850-
Jul 8, 20241.41001.49001.41001.48001.4800-
Jul 5, 20241.42001.49001.42001.48501.4850-
Jul 4, 20241.39001.47501.39001.47501.4750-
Jul 3, 20241.41001.49001.41001.49001.4900-
Jul 2, 20241.44501.50001.44501.48001.4800-
Jul 1, 20241.41001.48001.41001.48001.4800-
Jun 28, 20241.42501.50001.42501.48001.4800-
Jun 27, 20241.46001.54001.46001.52501.5250-
Jun 26, 20241.49501.56001.49501.55001.5500-
Jun 25, 20241.46501.55501.46501.55501.5550-
Jun 24, 20241.50001.56001.50001.54501.5450-
Jun 21, 20241.47501.52501.47501.52501.5250-
Jun 20, 20241.44501.51501.44501.51501.5150-
Jun 19, 20241.48001.57001.48001.54001.5400-
Jun 18, 20241.42501.50501.42501.50501.5050-
Jun 17, 20241.47501.50001.47501.50001.5000-
Jun 14, 20241.57501.63501.52001.52001.5200-
Jun 13, 20241.57001.65501.57001.62001.6200-
Jun 12, 20241.57501.66001.57501.65501.6550-
Jun 11, 20241.58501.66001.58501.66001.6600-
Jun 10, 20241.58501.67001.58501.66501.6650-
Jun 7, 20241.63001.67501.63001.67501.6750-
Jun 6, 20241.65001.73001.65001.73001.7300-
Jun 5, 20241.64001.71001.64001.71001.7100-
Jun 4, 20241.64501.68501.64501.68501.6850-
Jun 3, 20241.62501.80501.62501.80501.8050-
May 31, 20241.60501.69001.60501.69001.6900-
May 30, 20241.54501.66501.54501.62501.6250-
May 29, 20241.52001.64501.52001.64501.6450-
May 28, 20241.55001.61501.55001.60001.6000-
May 27, 20241.54501.61501.54501.61501.6150-
May 24, 20241.55001.61501.55001.61501.6150-
May 23, 20241.51501.61501.51501.61501.6150-
May 22, 20241.51501.59501.51501.59501.5950-
May 21, 20241.53501.59501.53501.59501.5950-
May 20, 20241.49501.61501.49501.61501.6150-
May 17, 20241.52001.60001.52001.57001.5700-
May 16, 20241.55001.60001.55001.60001.6000-
May 15, 20241.58501.65501.58501.63501.6350-
May 14, 20241.60501.67001.60501.67001.6700-
May 13, 20241.59001.67001.59001.67001.6700-
May 10, 20241.60501.68501.60501.67001.6700-
May 9, 20241.50001.68501.50001.68501.6850-
May 8, 20241.49501.56001.49501.56001.5600-
May 7, 20241.47501.54001.47501.54001.5400-
May 6, 20241.42501.51501.42501.51501.5150-
May 3, 20241.53001.55001.50501.50501.5050-
May 2, 20241.54501.57501.54501.57501.5750-
Apr 30, 20241.65501.65501.65501.65501.6550-
Apr 29, 20241.65501.65501.65501.65501.6550-
Apr 26, 20241.65501.65501.65501.65501.6550-
Apr 25, 20241.65501.67001.65501.67001.6700-
Apr 24, 20241.66501.66501.65501.65501.6550-
Apr 23, 20241.71001.71001.66501.66501.6650-
Apr 22, 20241.69501.80501.69501.80501.8050-
Apr 19, 20241.66501.73501.66501.72501.7250-
Apr 18, 20241.71501.80501.71501.80501.8050-
Apr 17, 20241.74001.80501.74001.80501.8050-
Apr 16, 20241.71501.80501.71501.79001.7900-
Apr 15, 20241.79501.87001.79501.81001.8100-
Apr 12, 20241.81501.90001.81501.83001.8300-
Apr 11, 20241.80501.91001.80501.91001.9100-

Related Tickers

6W5.MU Spineguard
0.1086
0.00%
 
1MK.BE Mauna Kea Technologies SA
0.0764
+1.19%
 
1MK.MU Mauna Kea Technologies SA
0.0989
0.00%
 
7W3.F Acotec Scientific Holdings Limited
0.7800
+1.30%
 
CXT.BE Carmat
0.8830
+3.27%
 
ALMDT.PA Median Technologies SA
2.6660
-1.04%