Dusseldorf - Delayed Quote EUR

AppLovin Corp (6RV.DU)

Compare
349.25
-1.10
(-0.31%)
At close: January 24 at 7:31:50 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025343.80349.25342.75349.25349.25-
Jan 23, 2025343.30350.35340.65350.35350.3558
Jan 22, 2025326.70351.20325.70344.45344.45-
Jan 21, 2025331.65338.30328.65338.30338.30-
Jan 20, 2025333.70333.70332.70332.80332.80-
Jan 17, 2025321.10333.85321.10333.85333.85-
Jan 16, 2025324.65325.70324.05325.35325.3560
Jan 15, 2025311.50328.10311.20326.55326.55-
Jan 14, 2025308.20314.55308.20312.40312.40-
Jan 13, 2025305.80306.15300.50305.35305.35-
Jan 10, 2025316.85317.10303.75311.25311.2530
Jan 9, 2025316.30318.65316.30317.85317.85-
Jan 8, 2025317.65318.55313.90317.35317.35-
Jan 7, 2025338.70338.70306.30313.75313.754
Jan 6, 2025342.65345.35337.30337.30337.3025
Jan 3, 2025330.45337.80330.45337.80337.80-
Jan 2, 2025311.70321.80311.70321.80321.803
Dec 30, 2024319.65319.65314.45315.60315.6055
Dec 27, 2024331.60331.60314.35318.35318.35-
Dec 23, 2024336.65336.65321.20326.90326.90-
Dec 20, 2024303.90322.60295.60322.60322.6030
Dec 19, 2024298.30306.35298.30306.35306.35-
Dec 18, 2024318.70319.70317.80318.40318.40-
Dec 17, 2024325.10325.20309.95314.90314.90-
Dec 16, 2024303.70328.15303.70328.15328.15-
Dec 13, 2024310.50315.35307.45311.75311.75-
Dec 12, 2024322.90323.85314.05317.90317.90-
Dec 11, 2024302.20316.10301.90312.90312.90-
Dec 10, 2024319.90329.05315.70315.70315.7020
Dec 9, 2024362.35363.15318.70334.65334.6515
Dec 6, 2024358.90389.55358.90389.55389.5555
Dec 5, 2024354.60373.70352.45370.80370.8015
Dec 4, 2024350.55358.20350.55353.45353.4589
Dec 3, 2024322.95346.60322.10346.60346.60-
Dec 2, 2024319.65323.95319.65321.95321.95-
Nov 29, 2024312.45321.65312.40317.35317.35-
Nov 28, 2024311.25316.15311.25313.85313.85-
Nov 27, 2024316.65320.35301.05303.20303.205
Nov 26, 2024302.65315.65300.70314.10314.10-
Nov 25, 2024328.50328.50308.70308.70308.7030
Nov 22, 2024299.45321.75296.15321.75321.751
Nov 21, 2024309.50319.70296.65308.05308.0530
Nov 20, 2024306.65314.85306.65314.85314.857
Nov 19, 2024279.30300.00278.80300.00300.0020
Nov 18, 2024277.75279.65277.75279.65279.658
Nov 15, 2024264.90268.25263.10268.10268.10-
Nov 14, 2024267.35270.25267.35270.25270.25-
Nov 13, 2024269.80272.35269.15271.35271.3520
Nov 12, 2024266.20272.25254.75272.25272.251
Nov 11, 2024286.30286.30249.00265.75265.75362
Nov 8, 2024235.00260.80226.40260.80260.80425
Nov 7, 2024199.84225.90198.92221.20221.2020
Nov 6, 2024157.76163.40154.98154.98154.98-
Nov 5, 2024145.60151.02145.28151.02151.02-
Nov 4, 2024147.84148.40146.52146.92146.92-
Nov 1, 2024155.88157.62151.04151.04151.0425
Oct 31, 2024155.36156.04154.08154.24154.24-
Oct 30, 2024158.82160.54158.20158.20158.20-
Oct 29, 2024154.96158.14154.62158.14158.1445
Oct 28, 2024151.62152.96150.54152.96152.96-
Oct 25, 2024146.36150.66146.34148.22148.22-
Oct 24, 2024148.38149.38146.14146.14146.14-
Oct 23, 2024146.36152.06145.56147.18147.1850
Oct 22, 2024146.50147.88146.50147.34147.34-
Oct 21, 2024133.88145.12132.00145.12145.1220
Oct 18, 2024131.30133.92131.30133.04133.04-
Oct 17, 2024132.72134.36132.64132.82132.82-
Oct 16, 2024130.76132.76128.36132.76132.76100
Oct 15, 2024132.56133.14131.82133.14133.14-
Oct 14, 2024132.66134.64128.00133.34133.34680
Oct 11, 2024132.90133.92131.96133.92133.9250
Oct 10, 2024130.54132.00130.54131.92131.92-
Oct 9, 2024129.88130.88129.88130.86130.86-
Oct 8, 2024125.94130.08125.82130.08130.08-
Oct 7, 2024124.90128.12124.90127.26127.26-
Oct 4, 2024122.32125.04122.32125.04125.04-
Oct 3, 2024118.56121.38117.92121.32121.32-
Oct 2, 2024117.12118.66116.80118.40118.4050
Oct 1, 2024116.40116.40116.40116.40116.40-
Sep 30, 2024113.14116.26113.14116.10116.10-
Sep 27, 2024113.98114.44113.86114.44114.44-
Sep 26, 2024117.88120.12112.86112.86112.8625
Sep 25, 2024114.20117.00114.20117.00117.00-
Sep 24, 2024112.86115.54112.86115.54115.54-
Sep 23, 2024112.58113.54112.58113.54113.54-
Sep 20, 2024110.18112.34108.90112.20112.20-
Sep 19, 2024111.74114.44109.96109.96109.969
Sep 18, 2024111.90111.90110.30110.36110.36-
Sep 17, 2024105.58109.68105.58109.68109.68-
Sep 16, 2024101.28104.10100.90104.10104.10-
Sep 13, 202494.38100.9694.38100.96100.96-
Sep 12, 202487.9194.7687.9194.7694.76-
Sep 11, 202477.2085.1177.2085.1185.11-
Sep 10, 202477.4178.6177.4178.6178.61-
Sep 9, 202476.0978.0676.0978.0178.01-
Sep 6, 202478.4878.4875.4475.4475.44-
Sep 5, 202478.7979.9878.7979.1279.12-
Sep 4, 202478.6380.2478.4880.2480.24-
Sep 3, 202483.4684.0782.1582.5282.52-
Sep 2, 202483.7683.9083.4783.9083.90-
Aug 30, 202482.8783.3182.8783.3183.31-
Aug 29, 202477.5382.5177.5382.5182.51-
Aug 28, 202480.4380.7179.2680.1480.14-
Aug 27, 202480.1080.5879.7480.5880.58-
Aug 26, 202480.4280.9280.2480.3180.31-
Aug 23, 202479.9580.7279.9580.1580.15-
Aug 22, 202481.1481.5280.5880.5880.58-
Aug 21, 202477.4679.5077.4279.5079.50-
Aug 20, 202477.2377.7577.2377.3577.35-
Aug 19, 202477.9377.9376.6477.2077.20-
Aug 16, 202477.7878.2377.1578.2378.23-
Aug 15, 202477.1278.5176.9377.0077.00-
Aug 14, 202472.4275.4272.1475.4275.42-
Aug 13, 202468.1272.3668.1272.3672.36-
Aug 12, 202470.5070.6069.0069.0069.00-
Aug 9, 202469.7170.3267.9369.2969.29-
Aug 8, 202462.2568.4761.5868.4768.47-
Aug 7, 202462.9464.9662.5363.7263.7210
Aug 6, 202462.8063.6462.8063.6463.64-
Aug 5, 202456.9561.7455.5561.7461.74348
Aug 2, 202468.0568.0562.8862.8862.88-
Aug 1, 202472.4572.6669.5269.5269.52-
Jul 31, 202469.6071.1569.6071.1571.15-
Jul 30, 202470.5670.6569.3369.3369.33-
Jul 29, 202471.4972.1370.7870.7870.78-
Jul 26, 202470.1771.2470.1771.2471.24-
Jul 25, 202472.4572.4569.5771.1071.10-
Jul 24, 202476.0376.0374.1974.1974.19-
Jul 23, 202475.6877.8675.6077.5177.51-
Jul 22, 202474.9676.2574.9676.2576.25-
Jul 19, 202474.6575.0173.8674.7174.71-
Jul 18, 202474.5674.5673.0773.0773.07-
Jul 17, 202478.4778.4772.4672.4672.46-
Jul 16, 202480.4780.4779.5379.5379.53-
Jul 15, 202476.7279.7976.7279.7979.79-
Jul 12, 202474.9777.6674.9377.6677.66-
Jul 11, 202477.3377.5675.2675.2675.26-
Jul 10, 202477.9178.0276.8077.1577.15-
Jul 9, 202478.6278.7377.7878.4278.42-
Jul 8, 202478.7380.0478.2478.4378.43-
Jul 5, 202480.4183.6079.3879.3879.38-
Jul 4, 202480.2380.3380.2380.2880.28-
Jul 3, 202477.4480.3477.3680.3480.34-
Jul 2, 202478.7778.7777.3677.8977.89-
Jul 1, 202477.1979.0477.1979.0479.04-
Jun 28, 202477.4778.3677.0377.0377.03-
Jun 27, 202474.6276.4674.6276.1176.11-
Jun 26, 202475.5375.8374.9774.9774.97-
Jun 25, 202472.1775.1372.0775.1375.13-
Jun 24, 202472.9072.9071.8471.8471.84-
Jun 21, 202471.9371.9971.1871.4771.47-
Jun 20, 202476.2076.3572.2372.2372.23-
Jun 19, 202474.8975.8674.8975.8475.84-
Jun 18, 202472.9374.3272.9374.3274.32-
Jun 17, 202472.0672.8472.0672.7372.733
Jun 14, 202470.2672.2170.1572.2172.212
Jun 13, 202470.8771.0169.8570.2270.22-
Jun 12, 202471.8771.8769.4569.4569.45250
Jun 11, 202474.1774.1771.3271.3271.32-
Jun 10, 202475.9376.9374.1774.1774.17-
Jun 7, 202476.0676.3775.9676.3776.37-
Jun 6, 202476.4776.9476.1876.6276.62-
Jun 5, 202475.1077.2674.9077.2677.26-
Jun 4, 202475.3475.3474.0974.0974.09-
Jun 3, 202475.1575.8373.2674.5974.59-
May 31, 202475.2875.2872.2573.1273.12-
May 30, 202476.7176.8076.2376.4176.41-
May 29, 202476.3676.9776.1776.9776.97-
May 28, 202476.3077.4476.1077.4477.44-
May 27, 202475.7476.6775.7476.6776.67-
May 24, 202472.9175.0272.7975.0275.02-
May 23, 202474.9875.0373.0373.0373.03-
May 22, 202476.9977.1674.6074.6074.60-
May 21, 202477.5777.5776.9477.1177.11-
May 20, 202475.5076.8175.4876.6776.67-
May 17, 202476.2277.0675.7575.7575.753
May 16, 202476.8077.4076.2976.8476.84-
May 15, 202476.5276.7976.5076.7976.7960
May 14, 202477.0477.7076.1276.2476.24-
May 13, 202480.0980.4477.5578.6478.64-
May 10, 202478.4780.3178.3780.3180.31-
May 9, 202478.7380.4278.6078.6078.60-
May 8, 202471.6571.6968.6268.6268.62-
May 7, 202471.3872.3870.8572.3872.38-
May 6, 202470.3371.2770.2271.2771.27-
May 3, 202467.5269.1967.5269.1969.19-
May 2, 202464.6467.0764.6466.8866.88-
Apr 30, 202467.8067.8066.3666.3666.36-
Apr 29, 202468.7469.1467.4867.4867.48-
Apr 26, 202467.4168.8567.4068.8568.85-
Apr 25, 202460.9263.8960.9263.5263.52-
Apr 24, 202467.7367.7364.4164.8364.83-
Apr 23, 202463.4466.6363.4265.9765.97-
Apr 22, 202462.5863.0062.2063.0063.00-
Apr 19, 202463.5463.5463.0663.0663.06-
Apr 18, 202466.6766.6764.4564.4564.45-
Apr 17, 202467.7467.7466.6166.6166.61-
Apr 16, 202466.6167.7265.6367.7267.72-
Apr 15, 202470.8170.8967.6167.6167.6123
Apr 12, 202472.6072.8170.6670.6670.66-
Apr 11, 202470.6572.3070.6172.3072.30-
Apr 10, 202469.9971.2569.9971.2571.25-
Apr 9, 202471.8272.6869.9769.9969.9970
Apr 8, 202469.2371.0368.9471.0371.033
Apr 5, 202467.2968.6967.2468.6968.69-
Apr 4, 202467.2868.8667.2668.8668.86-
Apr 3, 202464.1267.1464.1267.1467.14-
Apr 2, 202464.3265.1363.1364.3564.35-
Mar 28, 202463.4064.5063.4063.7063.70-
Mar 27, 202465.2065.6062.8063.4063.40-
Mar 26, 202466.7068.5066.7068.5068.50-
Mar 25, 202465.4066.9065.3066.9066.90-
Mar 22, 202466.4066.6065.3066.0066.00-
Mar 21, 202464.7066.7064.7066.7066.70-
Mar 20, 202462.0064.4062.0064.4064.40-
Mar 19, 202462.3063.0060.1061.8061.80-
Mar 18, 202457.9061.6057.3061.6061.60-
Mar 15, 202457.8057.9057.7057.8057.80-
Mar 14, 202457.6058.6057.3057.4057.40-
Mar 13, 202455.9056.6055.7056.6056.60-
Mar 12, 202455.1055.4055.0055.1055.10-
Mar 11, 202457.5057.5055.6055.6055.60-
Mar 8, 202457.5058.9057.0057.0057.00-
Mar 7, 202456.3057.6056.3057.0057.00-
Mar 6, 202456.7057.2056.2057.2057.20-
Mar 5, 202456.3056.6055.2056.0056.00-
Mar 4, 202458.0058.0057.1057.1057.10-
Mar 1, 202455.6056.1054.6056.1056.10-
Feb 29, 202452.7054.0052.6053.9053.90-
Feb 28, 202455.7055.7053.8053.8053.80-
Feb 27, 202453.8055.9053.8055.8055.80-
Feb 26, 202453.2055.2052.6055.2055.2010
Feb 23, 202453.2053.9052.6052.6052.60-
Feb 22, 202453.4053.7052.4052.6052.60-
Feb 21, 202452.6052.6050.9050.9050.90-
Feb 20, 202456.4056.4051.4052.4052.40-
Feb 19, 202455.7056.4055.7056.4056.40-
Feb 16, 202454.7055.2053.9055.2055.20-
Feb 15, 202450.5053.3050.5052.7052.70-
Feb 14, 202442.8543.3042.8543.0543.05-
Feb 13, 202443.8543.8542.8043.1043.10-
Feb 12, 202442.9044.5542.8543.3543.35-
Feb 9, 202442.7543.1542.4542.5542.55-
Feb 8, 202444.0544.3543.2543.2543.25-
Feb 7, 202442.5043.9042.4543.9043.90-
Feb 6, 202442.1042.4542.1042.1042.10-
Feb 5, 202442.1042.1541.4541.7041.70-
Feb 2, 202438.5541.3038.5541.3041.30-
Feb 1, 202437.7038.3537.6537.6537.65-
Jan 31, 202438.2038.2537.9038.2538.25-
Jan 30, 202443.1043.3541.1541.1541.15-
Jan 29, 202440.5542.1040.5542.1042.10-
Jan 26, 202440.0040.5039.9540.4040.40-
Jan 25, 202439.2540.7039.2039.9039.90-
Jan 24, 202441.5041.7539.9040.1540.15-

Related Tickers

ADB.DU Adobe Inc
415.45
-0.37%
 
GBG.L GB Group plc
341.00
-2.35%
 
PLUS ePlus inc.
81.32
+0.79%
 
ADBE34.SA Adobe Inc.
51.34
-1.06%
 
BRZE Braze, Inc.
45.69
+0.26%
 
IDCC InterDigital, Inc.
176.87
+1.24%
 
BMR Beamr Imaging Ltd.
4.2000
+3.96%
 
YOU Clear Secure, Inc.
24.19
+0.50%
 
ADSK Autodesk, Inc.
300.83
-0.08%
 
CDNS Cadence Design Systems, Inc.
320.48
-1.24%