Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

audius SE (3ITN.DE)

Compare
11.65
-0.45
(-3.72%)
At close: April 4 at 5:36:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202511.9011.9011.6511.6511.65410
Apr 3, 202512.1012.1012.1012.1012.101,000
Apr 2, 202512.3012.3012.3012.3012.30-
Apr 1, 202512.3012.3012.3012.3012.30-
Mar 31, 202512.1012.3012.1012.3012.30278
Mar 28, 202512.3012.3012.3012.3012.30-
Mar 27, 202512.3012.3012.3012.3012.30-
Mar 26, 202512.1012.3012.1012.3012.3010
Mar 25, 202512.4012.4012.3012.3012.3072
Mar 24, 202512.2512.2512.2512.2512.25-
Mar 21, 202512.1012.2512.1012.2512.25780
Mar 20, 202511.9511.9511.9511.9511.95-
Mar 19, 202511.8011.9511.8011.9511.95432
Mar 18, 202511.7011.7011.6011.6011.60290
Mar 17, 202511.6011.6011.6011.6011.60-
Mar 14, 202511.6011.6011.6011.6011.60-
Mar 13, 202511.6011.6011.5011.5011.50395
Mar 12, 202511.7511.7511.7511.7511.75-
Mar 11, 202511.7511.7511.7511.7511.75-
Mar 10, 202511.7511.7511.7511.7511.75-
Mar 7, 202511.7511.7511.7511.7511.75-
Mar 6, 202511.7511.7511.7511.7511.75-
Mar 5, 202511.7511.7511.7511.7511.75-
Mar 4, 202511.7511.7511.7511.7511.75-
Mar 3, 202511.7511.7511.7511.7511.75-
Feb 28, 202511.8012.0011.8012.0012.0020
Feb 27, 202512.0012.0012.0012.0012.00-
Feb 26, 202511.6012.0011.6012.0012.00-
Feb 25, 202511.2511.4511.2511.4511.4543
Feb 24, 202511.6011.6011.3511.3511.35169
Feb 21, 202510.8011.6510.8011.5011.502,430
Feb 20, 202510.6510.6510.6510.6510.65-
Feb 19, 202510.6510.6510.6510.6510.65-
Feb 18, 202510.6510.6510.6510.6510.65-
Feb 17, 202510.6510.6510.6510.6510.65-
Feb 14, 202510.5010.5010.5010.5010.50-
Feb 13, 202510.4010.5010.4010.5010.50463
Feb 12, 202510.3010.309.9610.2510.252,223
Feb 11, 202510.5010.5010.2510.2510.25463
Feb 10, 202510.8010.8010.8010.8010.80-
Feb 7, 202511.0011.0010.8010.8010.801,127
Feb 6, 202511.1511.1511.1511.1511.15-
Feb 5, 202511.1511.1511.1511.1511.15-
Feb 4, 202511.2011.2011.2011.2011.20-
Feb 3, 202511.1511.1511.1511.1511.15-
Jan 31, 202511.1511.1511.1511.1511.15-
Jan 30, 202511.2011.2011.1511.1511.1569
Jan 29, 202511.1011.1011.1011.1011.10-
Jan 28, 202511.1011.2511.1011.1511.15250
Jan 27, 202511.1511.2511.1511.2011.20250
Jan 24, 202511.2511.2511.2511.2511.25-
Jan 23, 202511.3011.3011.2511.2511.25300
Jan 22, 202511.4511.4511.4511.4511.45-
Jan 21, 202511.5511.5511.5511.5511.55-
Jan 20, 202511.5511.5511.5511.5511.55-
Jan 17, 202511.5511.5511.5511.5511.55-
Jan 16, 202511.5511.5511.5511.5511.55-
Jan 15, 202511.6011.7511.4011.5011.501,005
Jan 14, 202511.8011.8011.8011.8011.80-
Jan 13, 202511.8011.8011.7011.7011.70428
Jan 10, 202512.1512.1512.0012.0012.0017
Jan 9, 202511.7012.0511.7012.0012.00247
Jan 8, 202511.9011.9011.9011.9011.90-
Jan 7, 202511.9011.9011.9011.9011.90-
Jan 6, 202511.8511.9011.8511.9011.90320
Jan 3, 202511.8511.8511.7011.7011.7017
Jan 2, 202511.7011.7011.7011.7011.70-
Dec 30, 202411.6011.6011.6011.6011.60-
Dec 27, 202411.6011.6011.6011.6011.6091
Dec 23, 202411.9011.9011.6011.7011.7070
Dec 20, 202411.7011.7011.7011.7011.70-
Dec 19, 202411.7011.7011.7011.7011.70-
Dec 18, 202411.9011.9011.7011.7011.70140
Dec 17, 202411.7511.7511.6511.6511.65421
Dec 16, 202411.9011.9011.9011.9011.90-
Dec 13, 202412.0012.0011.9011.9011.907
Dec 12, 202412.6012.6011.0011.6011.602,695
Dec 11, 202412.3012.4012.3012.4012.40150
Dec 10, 202412.2012.2012.2012.2012.20-
Dec 9, 202411.6012.3011.6012.2012.201,776
Dec 6, 202411.9011.9011.8011.8011.80500
Dec 5, 202412.4012.4012.1012.1512.15743
Dec 4, 202412.3012.3012.3012.3012.30-
Dec 3, 202412.6012.6012.5512.5512.55393
Dec 2, 202412.7512.7512.7512.7512.75-
Nov 29, 202412.7512.7512.7512.7512.75-
Nov 28, 202412.8512.8512.8512.8512.85-
Nov 27, 202412.8512.8512.8512.8512.85-
Nov 26, 202412.8512.8512.8512.8512.85-
Nov 25, 202412.9012.9012.9012.9012.90-
Nov 22, 202412.9012.9012.9012.9012.90-
Nov 21, 202412.6013.0012.6012.8012.80291
Nov 20, 202412.9512.9512.8012.8012.8022
Nov 19, 202412.8512.8512.8512.8512.85182
Nov 18, 202413.0013.0013.0013.0013.00-
Nov 15, 202413.0013.0013.0013.0013.00-
Nov 14, 202413.0013.0013.0013.0013.00-
Nov 13, 202413.0013.0013.0013.0013.00-
Nov 12, 202413.0513.0513.0513.0513.05-
Nov 11, 202413.3013.3013.0513.0513.0575
Nov 8, 202413.0513.0513.0513.0513.05-
Nov 7, 202413.0513.0513.0513.0513.05-
Nov 6, 202413.0513.0513.0513.0513.05-
Nov 5, 202413.0513.0513.0513.0513.05-
Nov 4, 202413.0513.0513.0513.0513.05-
Nov 1, 202413.3513.3513.3513.3513.35-
Oct 31, 202413.3513.3513.3513.3513.35-
Oct 30, 202413.5013.5013.3513.3513.35150
Oct 29, 202413.3513.3513.3513.3513.35-
Oct 28, 202413.4013.4013.4013.4013.40-
Oct 25, 202413.4013.4013.4013.4013.40-
Oct 24, 202413.5013.5013.4013.4013.40100
Oct 23, 202413.3013.3013.3013.3013.30-
Oct 22, 202413.3013.3013.3013.3013.30-
Oct 21, 202413.5013.5013.1013.3013.3077
Oct 18, 202413.3013.3013.3013.3013.30-
Oct 17, 202413.3513.3513.3513.3513.35-
Oct 16, 202413.3013.3513.3013.3513.35350
Oct 15, 202413.1013.1013.1013.1013.10-
Oct 14, 202413.1013.1013.1013.1013.10-
Oct 11, 202413.3013.3013.1013.1013.1046
Oct 10, 202413.1013.1013.1013.1013.10-
Oct 9, 202413.1013.1013.1013.1013.10-
Oct 8, 202413.0513.0513.0513.0513.05-
Oct 7, 202413.3013.3013.0513.0513.0551
Oct 4, 202413.0013.0513.0013.0513.05342
Oct 3, 202412.8012.8012.8012.8012.80-
Oct 2, 202412.7012.8012.7012.8012.80378
Oct 1, 202413.0013.0012.5012.5012.501,116
Sep 30, 202413.2513.2513.2513.2513.25-
Sep 27, 202413.2513.2513.2513.2513.25-
Sep 26, 202413.2013.2513.2013.2513.25200
Sep 25, 202413.4513.4513.4513.4513.45-
Sep 24, 202413.4513.4513.4513.4513.45-
Sep 23, 202413.9013.9013.5513.5513.55700
Sep 20, 202413.9014.1013.9014.1014.101
Sep 19, 202414.1014.1014.1014.1014.10-
Sep 18, 202414.1014.1014.1014.1014.10-
Sep 17, 202414.2014.2014.2014.2014.20-
Sep 16, 202414.2014.2014.2014.2014.20-
Sep 13, 202414.6014.6014.6014.6014.60-
Sep 12, 202414.8014.8014.6014.6014.6020
Sep 11, 202414.6014.6014.6014.6014.60300
Sep 10, 202414.6515.0014.6514.8014.80721
Sep 9, 202414.1514.1514.1514.1514.15-
Sep 6, 202413.9014.1513.9014.1514.15214
Sep 5, 202414.1514.1514.1514.1514.15-
Sep 4, 202414.0014.0013.9513.9513.95150
Sep 3, 202414.0014.1514.0014.1514.15241
Sep 2, 202413.8013.8013.8013.8013.80-
Aug 30, 202413.9013.9013.7513.7513.7511
Aug 29, 202413.3013.4513.3013.4513.4563
Aug 28, 202413.3013.3013.3013.3013.30-
Aug 27, 202413.2013.2013.2013.2013.20-
Aug 26, 202413.4013.4013.4013.4013.40392
Aug 23, 202413.2013.2013.2013.2013.20-
Aug 22, 202413.4013.4013.2013.2013.20100
Aug 21, 202413.3013.3013.3013.3013.30-
Aug 20, 202413.2013.3013.2013.3013.30552
Aug 19, 202413.1013.1013.1013.1013.10-
Aug 16, 202413.2013.2013.1013.1013.1030
Aug 15, 202413.0013.1013.0013.1013.10600
Aug 14, 202413.0013.0012.9012.9012.902
Aug 13, 202412.9012.9012.9012.9012.90200
Aug 12, 202413.0013.0013.0013.0013.00-
Aug 9, 202413.0013.0013.0013.0013.00-
Aug 8, 202413.1013.1013.0013.0013.00400
Aug 7, 202413.0013.0013.0013.0013.00-
Aug 6, 202413.0013.0013.0013.0013.00-
Aug 5, 202413.1013.1013.1013.1013.10-
Aug 2, 202413.0013.2013.0013.2013.20758
Aug 1, 202413.2013.2013.2013.2013.20-
Jul 31, 202412.9013.3012.9013.3013.30657
Jul 30, 202413.2013.2013.2013.2013.20-
Jul 29, 202413.2013.2013.2013.2013.20349
Jul 26, 202413.2013.2013.1013.1013.10151
Jul 25, 202413.5013.5013.3013.3013.30391
Jul 24, 202413.6013.6013.6013.6013.60-
Jul 23, 202413.6013.6013.6013.6013.60-
Jul 22, 202413.7013.7013.7013.7013.70-
Jul 19, 202413.6013.7013.6013.7013.70350
Jul 18, 202413.8013.8013.8013.8013.80-
Jul 17, 202413.8013.8013.8013.8013.80-
Jul 16, 202413.8013.8013.8013.8013.80-
Jul 15, 202413.8013.8013.8013.8013.80-
Jul 12, 202413.8013.8013.8013.8013.80-
Jul 11, 202413.8013.8013.8013.8013.80-
Jul 10, 202413.6013.8013.6013.8013.80656
Jul 9, 202413.5013.6013.5013.6013.60874
Jul 8, 202413.5013.5013.4013.4013.403
Jul 5, 202413.5013.5013.4013.4013.40358
Jul 4, 202413.7013.7013.7013.7013.70-
Jul 3, 202413.5013.5013.3013.4013.40946
Jul 2, 202413.6013.7013.6013.7013.70350
Jul 1, 202414.0014.0014.0014.0014.003
Jun 28, 202413.7014.0013.7014.0014.001,020
Jun 27, 2024 0.35 Dividend
Jun 27, 202413.6013.6013.6013.6013.60-
Jun 26, 202413.6013.6013.6013.6013.25-
Jun 25, 202413.7013.7013.6013.6013.2513
Jun 24, 202413.8013.8013.8013.8013.44-
Jun 21, 202413.9013.9013.9013.9013.54-
Jun 20, 202414.5014.5014.5014.5014.13-
Jun 19, 202413.3014.5013.3014.5014.133,500
Jun 18, 202413.3013.3013.1013.1012.76350
Jun 17, 202413.1013.1013.1013.1012.76-
Jun 14, 202412.9013.2012.9013.1012.76600
Jun 13, 202413.2013.2013.1013.1012.7621
Jun 12, 202413.1013.1013.1013.1012.76-
Jun 11, 202413.1013.3013.1013.3012.96492
Jun 10, 202413.0013.0013.0013.0012.67-
Jun 7, 202413.1013.1013.0013.0012.67400
Jun 6, 202413.0013.0012.9012.9012.57376
Jun 5, 202413.3013.3013.3013.3012.96376
Jun 4, 202413.5013.7013.5013.7013.35376
Jun 3, 202413.3013.3013.3013.3012.96-
May 31, 202413.3013.3013.3013.3012.96-
May 30, 202413.2013.2013.2013.2012.86-
May 29, 202413.2013.2013.2013.2012.86374
May 28, 202413.5013.5013.5013.5013.15-
May 27, 202413.6013.6013.5013.5013.152,190
May 24, 202413.6013.6013.4013.4013.06337
May 23, 202413.5013.5013.4013.4013.06645
May 22, 202414.0014.0013.7013.8013.441,010
May 21, 202414.4014.4014.4014.4014.03-
May 20, 202414.4014.4014.4014.4014.03-
May 17, 202414.6014.6014.5014.5014.13332
May 16, 202414.9014.9014.9014.9014.52-
May 15, 202414.8014.9014.8014.9014.52300
May 14, 202415.1015.1015.1015.1014.71-
May 13, 202415.1015.1015.1015.1014.71-
May 10, 202414.7015.1014.7015.1014.71458
May 9, 202414.8014.8014.5014.5014.13720
May 8, 202414.5014.5014.5014.5014.13-
May 7, 202414.2015.0014.2014.5014.132,526
May 6, 202413.3013.7013.3013.7013.35580
May 3, 202413.1013.4013.1013.3012.961,724
May 2, 202413.0013.0012.9012.9012.57525
Apr 30, 202411.9012.9011.9012.9012.571,312
Apr 29, 202411.9012.1011.9012.1011.791,010
Apr 26, 202411.7011.8011.7011.8011.50500
Apr 25, 202411.5011.5011.3011.4011.11200
Apr 24, 202411.6011.6011.1011.6011.301,351
Apr 23, 202411.3012.0011.3011.6011.303,964
Apr 22, 202411.2011.2011.2011.2010.91460
Apr 19, 202411.1011.1011.1011.1010.81-
Apr 18, 202411.1011.1011.1011.1010.81-
Apr 17, 202411.0011.1011.0011.1010.81130
Apr 16, 202411.0011.0010.9010.9010.62180
Apr 15, 202411.2011.2011.2011.2010.912,300
Apr 12, 202411.3011.3011.2011.2010.91270
Apr 11, 202411.2011.2011.2011.2010.91400
Apr 10, 202411.1011.1011.0011.0010.72300
Apr 9, 202411.3011.3011.3011.3011.01-
Apr 8, 202411.3011.3011.3011.3011.01-
Apr 5, 202411.2011.3011.2011.2010.91373
Apr 4, 202411.4011.4011.4011.4011.11-

Related Tickers

AI3A.DE Amadeus IT Group, S.A.
67.80
-4.18%
 
AMI.DE medondo holding AG
0.3960
-5.71%
 
PDA0.DE PRO DV AG
2.5800
-7.19%
 
T3T1.DE Seven Principles AG
5.20
+4.00%
 
RTC.DE RealTech AG
1.2000
+0.84%
 
CGM.DE Capgemini SE
127.45
-3.92%
 
OBS.DE ORBIS AG
5.80
+0.87%
 
A1OS.DE All for One Group SE
49.50
-8.33%
 
KSC.DE KPS AG
0.7780
+1.04%
 
SHF.DE SNP Schneider-Neureither & Partner SE
67.60
0.00%