Frankfurt - Delayed Quote EUR

AppFolio, Inc. (4P0.F)

Compare
235.20
-9.60
(-3.92%)
At close: January 10 at 6:00:25 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 244.80 244.80 235.20 235.20 235.20 5
Jan 9, 2025 244.80 244.80 244.80 244.80 244.80 -
Jan 8, 2025 240.00 240.00 240.00 240.00 240.00 -
Jan 7, 2025 240.00 240.00 240.00 240.00 240.00 -
Jan 6, 2025 243.80 243.80 243.80 243.80 243.80 -
Jan 3, 2025 240.40 240.40 240.40 240.40 240.40 -
Jan 2, 2025 237.40 237.40 237.40 237.40 237.40 -
Dec 30, 2024 238.00 238.00 238.00 238.00 238.00 -
Dec 27, 2024 240.80 240.80 240.80 240.80 240.80 -
Dec 23, 2024 240.60 240.60 240.60 240.60 240.60 -
Dec 20, 2024 241.00 241.00 241.00 241.00 241.00 -
Dec 19, 2024 240.80 240.80 240.80 240.80 240.80 -
Dec 18, 2024 247.60 247.60 247.60 247.60 247.60 -
Dec 17, 2024 249.40 249.40 249.40 249.40 249.40 -
Dec 16, 2024 245.20 245.20 245.20 245.20 245.20 -
Dec 13, 2024 250.60 250.60 250.60 250.60 250.60 -
Dec 12, 2024 246.00 246.00 246.00 246.00 246.00 -
Dec 11, 2024 242.60 242.60 242.60 242.60 242.60 -
Dec 10, 2024 240.80 240.80 240.80 240.80 240.80 -
Dec 9, 2024 248.00 248.00 248.00 248.00 248.00 -
Dec 6, 2024 253.20 253.20 253.20 253.20 253.20 -
Dec 5, 2024 253.20 253.20 253.20 253.20 253.20 -
Dec 4, 2024 247.40 247.40 247.40 247.40 247.40 -
Dec 3, 2024 242.60 242.60 242.60 242.60 242.60 -
Dec 2, 2024 239.40 239.40 239.40 239.40 239.40 -
Nov 29, 2024 239.80 239.80 239.80 239.80 239.80 -
Nov 28, 2024 240.40 240.40 240.40 240.40 240.40 -
Nov 27, 2024 242.40 242.40 242.40 242.40 242.40 -
Nov 26, 2024 238.40 238.40 238.40 238.40 238.40 -
Nov 25, 2024 230.40 230.40 230.40 230.40 230.40 -
Nov 22, 2024 224.80 224.80 224.80 224.80 224.80 -
Nov 21, 2024 217.40 217.40 217.40 217.40 217.40 -
Nov 20, 2024 215.00 215.00 215.00 215.00 215.00 -
Nov 19, 2024 215.40 215.40 215.40 215.40 215.40 -
Nov 18, 2024 217.40 217.40 217.40 217.40 217.40 -
Nov 15, 2024 219.40 219.40 219.40 219.40 219.40 -
Nov 14, 2024 220.80 220.80 220.80 220.80 220.80 -
Nov 13, 2024 220.20 222.80 220.20 222.80 222.80 10
Nov 12, 2024 218.20 218.20 218.20 218.20 218.20 -
Nov 11, 2024 212.00 212.00 212.00 212.00 212.00 -
Nov 8, 2024 210.80 210.80 210.80 210.80 210.80 -
Nov 7, 2024 211.20 211.20 211.20 211.20 211.20 -
Nov 6, 2024 202.00 202.00 202.00 202.00 202.00 -
Nov 5, 2024 193.90 194.10 193.90 194.10 194.10 -
Nov 4, 2024 190.70 190.70 190.70 190.70 190.70 -
Nov 1, 2024 190.30 190.30 190.30 190.30 190.30 -
Oct 31, 2024 198.80 198.80 198.80 198.80 198.80 -
Oct 30, 2024 199.10 199.10 199.10 199.10 199.10 -
Oct 29, 2024 193.60 193.60 193.60 193.60 193.60 -
Oct 28, 2024 196.10 196.10 196.10 196.10 196.10 -
Oct 25, 2024 183.70 183.70 183.70 183.70 183.70 -
Oct 24, 2024 180.40 184.10 180.40 184.10 184.10 38
Oct 23, 2024 182.90 182.90 182.90 182.90 182.90 -
Oct 22, 2024 184.20 184.20 184.20 184.20 184.20 -
Oct 21, 2024 184.20 184.20 184.20 184.20 184.20 -
Oct 18, 2024 185.00 185.00 185.00 185.00 185.00 -
Oct 17, 2024 186.30 186.30 186.30 186.30 186.30 -
Oct 16, 2024 184.60 186.60 184.60 186.60 186.60 2
Oct 15, 2024 204.80 204.80 194.30 194.30 194.30 37
Oct 14, 2024 205.80 205.80 205.80 205.80 205.80 -
Oct 11, 2024 202.00 202.00 202.00 202.00 202.00 -
Oct 10, 2024 204.60 204.60 204.60 204.60 204.60 -
Oct 9, 2024 204.80 205.60 204.80 205.60 205.60 -
Oct 8, 2024 202.20 202.20 202.20 202.20 202.20 -
Oct 7, 2024 205.80 205.80 205.80 205.80 205.80 -
Oct 4, 2024 204.60 204.60 204.60 204.60 204.60 -
Oct 3, 2024 204.40 204.40 204.40 204.40 204.40 -
Oct 2, 2024 208.60 208.60 208.60 208.60 208.60 -
Oct 1, 2024 210.20 210.20 210.20 210.20 210.20 -
Sep 30, 2024 208.80 208.80 208.80 208.80 208.80 -
Sep 27, 2024 210.60 210.60 210.60 210.60 210.60 -
Sep 26, 2024 209.60 209.60 209.60 209.60 209.60 -
Sep 25, 2024 211.60 211.60 211.60 211.60 211.60 -
Sep 24, 2024 211.40 211.40 211.40 211.40 211.40 -
Sep 23, 2024 208.60 208.60 208.60 208.60 208.60 -
Sep 20, 2024 206.40 206.40 206.40 206.40 206.40 -
Sep 19, 2024 205.80 205.80 205.80 205.80 205.80 -
Sep 18, 2024 205.00 205.00 205.00 205.00 205.00 -
Sep 17, 2024 203.00 203.00 203.00 203.00 203.00 -
Sep 16, 2024 202.40 202.40 202.40 202.40 202.40 -
Sep 13, 2024 203.40 203.40 203.40 203.40 203.40 6
Sep 12, 2024 202.40 206.60 202.40 202.60 202.60 31
Sep 11, 2024 198.40 198.40 198.40 198.40 198.40 -
Sep 10, 2024 199.90 199.90 199.90 199.90 199.90 -
Sep 9, 2024 202.00 202.00 202.00 202.00 202.00 -
Sep 6, 2024 204.20 204.20 204.20 204.20 204.20 -
Sep 5, 2024 203.20 203.20 203.20 203.20 203.20 -
Sep 4, 2024 205.80 205.80 205.80 205.80 205.80 -
Sep 3, 2024 208.60 208.60 208.60 208.60 208.60 -
Sep 2, 2024 208.60 208.60 208.60 208.60 208.60 -
Aug 30, 2024 208.60 208.60 208.60 208.60 208.60 -
Aug 29, 2024 204.40 204.40 204.40 204.40 204.40 -
Aug 28, 2024 207.80 207.80 207.80 207.80 207.80 -
Aug 27, 2024 208.40 208.40 208.40 208.40 208.40 -
Aug 26, 2024 204.00 204.00 204.00 204.00 204.00 -
Aug 23, 2024 202.00 202.00 202.00 202.00 202.00 5
Aug 22, 2024 203.20 205.00 203.20 205.00 205.00 4
Aug 21, 2024 197.20 197.20 197.20 197.20 197.20 -
Aug 20, 2024 200.80 200.80 200.80 200.80 200.80 -
Aug 19, 2024 197.70 197.70 197.70 197.70 197.70 -
Aug 16, 2024 200.60 201.00 200.60 201.00 201.00 18
Aug 15, 2024 196.10 196.10 196.10 196.10 196.10 -
Aug 14, 2024 196.60 196.60 196.60 196.60 196.60 -
Aug 13, 2024 193.70 193.70 193.70 193.70 193.70 -
Aug 12, 2024 195.00 195.00 195.00 195.00 195.00 -
Aug 9, 2024 195.30 195.30 195.30 195.30 195.30 -
Aug 8, 2024 192.30 192.30 192.30 192.30 192.30 -
Aug 7, 2024 190.40 190.40 190.40 190.40 190.40 -
Aug 6, 2024 187.00 187.00 187.00 187.00 187.00 -
Aug 5, 2024 189.20 189.20 178.00 186.20 186.20 220
Aug 2, 2024 197.80 197.80 197.80 197.80 197.80 3
Aug 1, 2024 204.20 204.20 204.20 204.20 204.20 -
Jul 31, 2024 202.40 202.40 202.40 202.40 202.40 -
Jul 30, 2024 210.40 210.40 210.40 210.40 210.40 -
Jul 29, 2024 212.00 212.00 212.00 212.00 212.00 -
Jul 26, 2024 237.80 237.80 237.80 237.80 237.80 -
Jul 25, 2024 235.20 235.20 235.20 235.20 235.20 -
Jul 24, 2024 246.80 246.80 246.80 246.80 246.80 -
Jul 23, 2024 246.20 246.20 246.20 246.20 246.20 -
Jul 22, 2024 240.60 243.40 240.60 243.40 243.40 6
Jul 19, 2024 241.00 241.00 241.00 241.00 241.00 -
Jul 18, 2024 239.40 239.40 239.40 239.40 239.40 -
Jul 17, 2024 240.80 240.80 240.80 240.80 240.80 -
Jul 16, 2024 239.00 239.00 239.00 239.00 239.00 -
Jul 15, 2024 241.60 241.60 241.60 241.60 241.60 -
Jul 12, 2024 230.40 230.40 230.00 230.00 230.00 28
Jul 11, 2024 227.60 227.60 227.60 227.60 227.60 -
Jul 10, 2024 228.80 228.80 228.80 228.80 228.80 -
Jul 9, 2024 232.20 232.20 232.20 232.20 232.20 -
Jul 8, 2024 232.00 232.00 232.00 232.00 232.00 -
Jul 5, 2024 229.80 229.80 229.80 229.80 229.80 -
Jul 4, 2024 230.40 230.40 230.40 230.40 230.40 -
Jul 3, 2024 228.80 228.80 228.80 228.80 228.80 -
Jul 2, 2024 225.40 225.40 225.40 225.40 225.40 -
Jul 1, 2024 226.40 226.40 226.40 226.40 226.40 -
Jun 28, 2024 231.80 231.80 231.80 231.80 231.80 -
Jun 27, 2024 222.60 222.60 222.60 222.60 222.60 -
Jun 26, 2024 221.80 221.80 221.80 221.80 221.80 -
Jun 25, 2024 215.00 215.00 215.00 215.00 215.00 -
Jun 24, 2024 215.60 215.60 215.60 215.60 215.60 -
Jun 21, 2024 215.20 215.20 215.20 215.20 215.20 -
Jun 20, 2024 219.00 219.00 219.00 219.00 219.00 -
Jun 19, 2024 214.80 214.80 214.80 214.80 214.80 -
Jun 18, 2024 213.60 213.60 213.60 213.60 213.60 -
Jun 17, 2024 215.20 215.20 215.20 215.20 215.20 -
Jun 14, 2024 217.40 217.40 217.40 217.40 217.40 -
Jun 13, 2024 221.20 221.20 221.20 221.20 221.20 -
Jun 12, 2024 216.80 216.80 216.80 216.80 216.80 -
Jun 11, 2024 213.60 213.60 213.60 213.60 213.60 -
Jun 10, 2024 212.20 212.20 212.20 212.20 212.20 -
Jun 7, 2024 211.80 211.80 211.80 211.80 211.80 -
Jun 6, 2024 211.60 214.00 211.60 214.00 214.00 23
Jun 5, 2024 207.60 207.60 207.60 207.60 207.60 -
Jun 4, 2024 207.40 207.40 207.40 207.40 207.40 -
Jun 3, 2024 209.40 209.40 209.40 209.40 209.40 -
May 31, 2024 210.80 210.80 210.80 210.80 210.80 -
May 30, 2024 212.00 212.00 212.00 212.00 212.00 -
May 29, 2024 213.20 213.20 213.20 213.20 213.20 -
May 28, 2024 210.80 210.80 210.80 210.80 210.80 -
May 27, 2024 211.20 211.20 211.20 211.20 211.20 -
May 24, 2024 216.20 216.20 216.20 216.20 216.20 -
May 23, 2024 218.60 218.60 218.60 218.60 218.60 -
May 22, 2024 218.40 218.40 218.40 218.40 218.40 -
May 21, 2024 222.80 222.80 222.80 222.80 222.80 -
May 20, 2024 220.00 220.00 218.60 218.60 218.60 -
May 17, 2024 226.00 226.00 226.00 226.00 226.00 -
May 16, 2024 228.60 228.60 228.60 228.60 228.60 -
May 15, 2024 227.20 227.20 227.20 227.20 227.20 -
May 14, 2024 230.00 230.00 230.00 230.00 230.00 -
May 13, 2024 228.40 228.40 228.40 228.40 228.40 -
May 10, 2024 226.60 226.60 226.60 226.60 226.60 -
May 9, 2024 226.60 226.60 226.60 226.60 226.60 -
May 8, 2024 230.00 230.00 230.00 230.00 230.00 -
May 7, 2024 228.60 228.60 228.60 228.60 228.60 -
May 6, 2024 221.00 223.40 221.00 223.40 223.40 5
May 3, 2024 219.00 219.00 219.00 219.00 219.00 -
May 2, 2024 214.00 214.00 214.00 214.00 214.00 -
Apr 30, 2024 221.20 221.20 221.20 221.20 221.20 -
Apr 29, 2024 225.40 225.40 225.40 225.40 225.40 -
Apr 26, 2024 221.20 221.20 221.20 221.20 221.20 -
Apr 25, 2024 199.70 199.70 199.70 199.70 199.70 -
Apr 24, 2024 204.20 204.20 204.20 204.20 204.20 -
Apr 23, 2024 200.60 200.60 200.60 200.60 200.60 -
Apr 22, 2024 194.90 194.90 194.90 194.90 194.90 -
Apr 19, 2024 198.10 198.10 198.10 198.10 198.10 -
Apr 18, 2024 202.20 202.20 202.20 202.20 202.20 4
Apr 17, 2024 200.60 200.60 200.60 200.60 200.60 -
Apr 16, 2024 202.00 202.00 202.00 202.00 202.00 -
Apr 15, 2024 207.00 207.00 207.00 207.00 207.00 -
Apr 12, 2024 208.60 208.60 208.60 208.60 208.60 -
Apr 11, 2024 208.60 208.60 208.60 208.60 208.60 -
Apr 10, 2024 213.20 213.20 213.20 213.20 213.20 -
Apr 9, 2024 213.60 213.60 213.60 213.60 213.60 -
Apr 8, 2024 213.20 213.20 213.20 213.20 213.20 -
Apr 5, 2024 211.40 213.20 211.40 213.20 213.20 -
Apr 4, 2024 214.40 214.40 214.40 214.40 214.40 -
Apr 3, 2024 217.40 217.40 217.40 217.40 217.40 -
Apr 2, 2024 223.40 223.40 223.40 223.40 223.40 -
Mar 28, 2024 226.00 226.00 226.00 226.00 226.00 -
Mar 27, 2024 228.00 228.00 228.00 228.00 228.00 -
Mar 26, 2024 214.00 214.00 214.00 214.00 214.00 -
Mar 25, 2024 214.00 214.00 214.00 214.00 214.00 -
Mar 22, 2024 214.00 214.00 214.00 214.00 214.00 -
Mar 21, 2024 208.00 208.00 208.00 208.00 208.00 -
Mar 20, 2024 204.00 204.00 204.00 204.00 204.00 -
Mar 19, 2024 202.00 202.00 202.00 202.00 202.00 -
Mar 18, 2024 202.00 202.00 202.00 202.00 202.00 3
Mar 15, 2024 202.00 202.00 202.00 202.00 202.00 -
Mar 14, 2024 204.00 204.00 204.00 204.00 204.00 -
Mar 13, 2024 204.00 204.00 204.00 204.00 204.00 -
Mar 12, 2024 206.00 206.00 206.00 206.00 206.00 -
Mar 11, 2024 206.00 206.00 206.00 206.00 206.00 -
Mar 8, 2024 208.00 208.00 206.00 206.00 206.00 63
Mar 7, 2024 204.00 206.00 204.00 206.00 206.00 -
Mar 6, 2024 210.00 210.00 210.00 210.00 210.00 -
Mar 5, 2024 218.00 218.00 218.00 218.00 218.00 -
Mar 4, 2024 220.00 220.00 220.00 220.00 220.00 -
Mar 1, 2024 228.00 234.00 228.00 234.00 234.00 124
Feb 29, 2024 220.00 220.00 220.00 220.00 220.00 -
Feb 28, 2024 220.00 220.00 220.00 220.00 220.00 -
Feb 27, 2024 218.00 218.00 218.00 218.00 218.00 -
Feb 26, 2024 216.00 216.00 216.00 216.00 216.00 -
Feb 23, 2024 210.00 210.00 210.00 210.00 210.00 -
Feb 22, 2024 208.00 208.00 208.00 208.00 208.00 -
Feb 21, 2024 214.00 214.00 214.00 214.00 214.00 -
Feb 20, 2024 214.00 226.00 214.00 226.00 226.00 5
Feb 19, 2024 214.00 214.00 214.00 214.00 214.00 -
Feb 16, 2024 222.00 222.00 222.00 222.00 222.00 -
Feb 15, 2024 216.00 216.00 214.00 214.00 214.00 50
Feb 14, 2024 212.00 212.00 212.00 212.00 212.00 -
Feb 13, 2024 216.00 216.00 216.00 216.00 216.00 -
Feb 12, 2024 214.00 214.00 214.00 214.00 214.00 -
Feb 9, 2024 218.00 218.00 218.00 218.00 218.00 -
Feb 8, 2024 214.00 222.00 214.00 222.00 222.00 15
Feb 7, 2024 210.00 210.00 210.00 210.00 210.00 -
Feb 6, 2024 206.00 210.00 206.00 210.00 210.00 4
Feb 5, 2024 208.00 208.00 208.00 208.00 208.00 -
Feb 2, 2024 206.00 206.00 206.00 206.00 206.00 -
Feb 1, 2024 202.00 202.00 202.00 202.00 202.00 -
Jan 31, 2024 206.00 206.00 206.00 206.00 206.00 -
Jan 30, 2024 210.00 214.00 210.00 214.00 214.00 3
Jan 29, 2024 204.00 204.00 204.00 204.00 204.00 -
Jan 26, 2024 176.00 179.00 176.00 179.00 179.00 63
Jan 25, 2024 161.00 161.00 161.00 161.00 161.00 -
Jan 24, 2024 165.00 165.00 165.00 165.00 165.00 -
Jan 23, 2024 166.00 166.00 166.00 166.00 166.00 -
Jan 22, 2024 162.00 162.00 162.00 162.00 162.00 -
Jan 19, 2024 161.00 161.00 161.00 161.00 161.00 -
Jan 18, 2024 159.00 159.00 159.00 159.00 159.00 -
Jan 17, 2024 160.00 160.00 160.00 160.00 160.00 -
Jan 16, 2024 164.00 164.00 164.00 164.00 164.00 -
Jan 15, 2024 163.00 163.00 163.00 163.00 163.00 -
Jan 12, 2024 163.00 163.00 163.00 163.00 163.00 -
Jan 11, 2024 159.00 159.00 159.00 159.00 159.00 -
Jan 10, 2024 158.00 158.00 158.00 158.00 158.00 -

Related Tickers

1KG.F Kainos Group plc
8.50
+0.59%
 
06MA.F Materialise NV
7.10
+0.71%
 
ROP.SG Roper Technologies Inc
490.90
-0.53%
 
UT8.DE Uber Technologies, Inc.
64.71
+2.28%
 
OLO Olo Inc.
7.25
-4.73%
 
ADP Automatic Data Processing, Inc.
286.85
-1.73%
 
CSU.TO Constellation Software Inc.
4,275.47
-1.04%
 
CRM Salesforce, Inc.
317.85
-2.77%
 
UBER Uber Technologies, Inc.
65.97
+1.63%