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

Frankfurt - Delayed Quote EUR

Appian Corporation (910.F)

Compare
23.27
-0.28
(-1.19%)
At close: April 17 at 9:55:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202523.8023.8023.0923.2723.27800
Apr 16, 202523.4523.5623.0223.5523.55-
Apr 15, 202523.7224.2823.7224.2224.22-
Apr 14, 202523.9623.9623.2423.8123.81-
Apr 11, 202524.4324.4323.2723.8023.80-
Apr 10, 202525.2625.2624.0824.4224.42-
Apr 9, 202522.7625.7422.6925.7425.74800
Apr 8, 202523.7524.4023.4223.4223.42-
Apr 7, 202522.7624.1722.1523.6023.60315
Apr 4, 202525.0625.0623.8524.1824.1833
Apr 3, 202525.8025.8024.4125.3225.32-
Apr 2, 202526.5927.3626.0527.1127.11-
Apr 1, 202526.4126.8426.2826.7726.77-
Mar 31, 202526.7726.7726.0026.5726.57-
Mar 28, 202527.9227.9326.9326.9326.93-
Mar 27, 202529.0129.0128.0028.0028.008
Mar 26, 202529.3929.3928.7029.0529.05-
Mar 25, 202529.1729.8329.1729.4229.42-
Mar 24, 202528.3629.3828.3629.1429.14-
Mar 21, 202527.2128.1626.9328.1628.16-
Mar 20, 202527.5727.8027.1627.1627.16-
Mar 19, 202526.8327.8826.8327.3927.39-
Mar 18, 202527.0527.0626.6426.7326.73-
Mar 17, 202527.4327.5927.1127.1227.12-
Mar 14, 202526.7227.9126.7227.5427.54-
Mar 13, 202527.7127.7126.5626.5626.56-
Mar 12, 202527.5128.0527.5027.7927.79-
Mar 11, 202528.0328.2327.1727.4127.41-
Mar 10, 202529.1129.1127.9728.0528.05190
Mar 7, 202528.7829.2628.4129.2629.26260
Mar 6, 202529.6029.6028.6328.8128.81-
Mar 5, 202529.8329.8328.7529.6529.6517
Mar 4, 202529.9629.9629.1529.6229.62-
Mar 3, 202531.1431.1429.8729.8729.87-
Feb 28, 202531.0331.1430.5031.1431.14-
Feb 27, 202531.4931.7431.1531.1531.15-
Feb 26, 202531.8132.1431.4231.4931.49-
Feb 25, 202531.5531.7530.8131.6531.65-
Feb 24, 202531.7131.7130.3131.6131.61-
Feb 21, 202532.8532.8532.0532.0532.05-
Feb 20, 202535.6535.6532.9733.0033.00-
Feb 19, 202530.4938.2730.4935.5035.50200
Feb 18, 202530.4730.4829.3630.1730.17-
Feb 17, 202530.1430.3230.1030.3230.32-
Feb 14, 202531.0031.5330.1230.1230.12-
Feb 13, 202532.6632.6631.3231.9131.91-
Feb 12, 202532.0332.9132.0332.7932.79-
Feb 11, 202532.6432.6431.9632.0932.09-
Feb 10, 202532.1333.1532.1332.6732.67-
Feb 7, 202532.2132.3431.9131.9531.95250
Feb 6, 202533.9633.9632.1232.2532.25-
Feb 5, 202533.2833.8132.9533.8133.81-
Feb 4, 202533.4933.7632.9233.5933.59-
Feb 3, 202533.3133.5732.9033.5333.53-
Jan 31, 202533.8834.1433.6633.8033.80-
Jan 30, 202533.7433.9533.2833.6133.6113
Jan 29, 202535.2435.2433.7133.8033.80-
Jan 28, 202533.1235.4632.6635.1835.18-
Jan 27, 202531.1433.2431.1432.8232.82-
Jan 24, 202532.0032.5131.8531.8531.85-
Jan 23, 202531.0232.1030.9832.1032.10-
Jan 22, 202532.0832.0831.3631.4331.43-
Jan 21, 202531.3932.0531.3932.0532.05-
Jan 20, 202531.6431.6431.3531.3531.3588
Jan 17, 202532.7332.8531.8131.8131.81-
Jan 16, 202532.4632.9932.3932.6832.68-
Jan 15, 202531.3732.4931.3732.4932.49-
Jan 14, 202532.2832.6431.2331.2331.2310
Jan 13, 202532.6332.6331.6532.2832.28-
Jan 10, 202533.4233.4232.2832.7132.71-
Jan 9, 202533.4833.4933.4433.4633.46-
Jan 8, 202533.8233.8233.1033.5133.51-
Jan 7, 202533.2933.9833.2933.5833.58-
Jan 6, 202532.8933.4132.7633.3133.31-
Jan 3, 202532.2232.9732.2232.7632.76-
Jan 2, 202531.7832.1731.7832.1732.1717
Dec 30, 202431.8131.8131.6331.6331.63100
Dec 27, 202433.0733.0731.7832.0032.005
Dec 23, 202433.8733.8733.0733.3333.3325
Dec 20, 202432.9633.8532.6133.5133.5175
Dec 19, 202433.5634.0432.8933.2233.22-
Dec 18, 202435.4935.7933.9233.9233.9238
Dec 17, 202435.3135.5835.2235.5835.5850
Dec 16, 202435.0135.3834.9935.3835.38-
Dec 13, 202436.7336.7335.0135.0135.01-
Dec 12, 202436.8937.1636.3436.5936.59-
Dec 11, 202435.9337.4535.9337.1737.17-
Dec 10, 202437.1037.6036.1536.1536.15-
Dec 9, 202438.4138.4137.2837.2837.28-
Dec 6, 202437.1438.4437.1438.3738.37115
Dec 5, 202438.4738.4737.3037.3037.30-
Dec 4, 202436.6638.9236.6638.6738.67-
Dec 3, 202436.8736.9736.3936.5536.55-
Dec 2, 202435.6637.3935.6636.9936.99180
Nov 29, 202434.8935.5534.8935.5435.54-
Nov 28, 202434.9834.9834.8434.9534.95-
Nov 27, 202435.7335.7334.4634.8934.89-
Nov 26, 202436.4636.4635.7536.0136.015
Nov 25, 202436.7937.1236.3236.3736.37-
Nov 22, 202436.6137.5036.6136.9536.95-
Nov 21, 202433.9936.7133.9936.6836.68-
Nov 20, 202434.7234.7933.7934.1034.1030
Nov 19, 202434.7334.8033.7634.4834.48172
Nov 18, 202434.6534.6534.0434.2734.27-
Nov 15, 202435.2135.2134.4434.5634.5650
Nov 14, 202437.5937.5935.7835.7835.78100
Nov 13, 202437.4938.7937.4637.4637.46-
Nov 12, 202437.7137.8937.4637.4937.493
Nov 11, 202437.9537.9536.0537.5637.56275
Nov 8, 202438.4038.4037.7538.0638.0611
Nov 7, 202437.7538.4236.8238.3938.39180
Nov 6, 202436.4738.2036.4737.6037.6016,025
Nov 5, 202433.7335.1733.1835.1735.17-
Nov 4, 202433.5734.0532.9233.7733.77200
Nov 1, 202432.7534.2532.7333.6033.60-
Oct 31, 202432.0532.7032.0532.6632.66-
Oct 30, 202431.5632.7131.5632.3032.30-
Oct 29, 202430.7631.7630.7131.5331.53-
Oct 28, 202430.0130.8229.8430.6830.68-
Oct 25, 202429.4329.8829.4029.8829.88-
Oct 24, 202428.4829.3528.4829.3529.35-
Oct 23, 202428.5728.5728.2628.2728.27-
Oct 22, 202428.4428.6328.3128.6328.635
Oct 21, 202428.9829.4428.4328.4328.43135
Oct 18, 202428.3329.2728.3328.7728.7753
Oct 17, 202428.5228.6528.3328.4328.43200
Oct 16, 202428.4128.5828.2928.5128.5170
Oct 15, 202429.1129.1828.5528.5528.55-
Oct 14, 202428.5829.2228.3529.1629.16-
Oct 11, 202429.2429.2428.5028.5028.50-
Oct 10, 202429.3629.5828.8429.3729.37-
Oct 9, 202429.2929.6829.2929.5229.52-
Oct 8, 202429.8030.0229.2429.3429.34-
Oct 7, 202430.6430.6429.7629.9129.91-
Oct 4, 202430.5531.3030.5330.5330.53-
Oct 3, 202430.6430.6430.3330.5730.57-
Oct 2, 202429.5231.0129.2430.7530.75-
Oct 1, 202430.4830.5429.5329.5329.53100
Sep 30, 202431.0731.0730.5030.5430.5415,000
Sep 27, 202431.1731.8831.1731.2031.20-
Sep 26, 202430.9631.6830.8031.2331.2330
Sep 25, 202428.8530.5928.8130.5930.59-
Sep 24, 202429.5729.7729.0929.1029.10-
Sep 23, 202429.8929.8929.4729.6429.64-
Sep 20, 202430.0230.0829.8229.8229.82-
Sep 19, 202430.0730.2330.0430.0530.05-
Sep 18, 202429.6729.8129.4729.6629.66-
Sep 17, 202429.9530.0129.6629.7429.74-
Sep 16, 202429.4429.9629.4129.8329.83-
Sep 13, 202428.2629.6228.2529.4229.42-
Sep 12, 202428.5128.8228.2728.2728.27-
Sep 11, 202428.1228.5527.7128.5528.55-
Sep 10, 202427.0128.3127.0128.3128.31-
Sep 9, 202427.1427.2827.1227.1227.12-
Sep 6, 202427.9528.1527.1227.1227.12150
Sep 5, 202428.0628.1827.6228.0328.03-
Sep 4, 202428.2628.5627.9428.0528.0574
Sep 3, 202429.1029.2628.6228.6228.62-
Sep 2, 202429.1529.1529.1029.1229.12-
Aug 30, 202429.3129.7028.9428.9428.94-
Aug 29, 202427.7529.3927.7529.2129.21-
Aug 28, 202428.1628.2427.8627.9127.91-
Aug 27, 202428.3628.3627.8928.0828.08-
Aug 26, 202427.9928.4827.9428.4828.48-
Aug 23, 202427.7028.2027.6927.9527.95-
Aug 22, 202427.8228.3127.4727.5427.54-
Aug 21, 202428.0528.0527.7327.8027.80-
Aug 20, 202428.1128.3927.8428.0828.0853
Aug 19, 202427.8928.3827.7628.0728.07140
Aug 16, 202428.0628.1627.5527.8427.84160
Aug 15, 202427.2628.3127.2628.0428.04-
Aug 14, 202427.1827.4927.0427.2527.25-
Aug 13, 202425.5426.9425.5426.9426.9442
Aug 12, 202425.8425.8425.3425.3825.38-
Aug 9, 202425.8425.8425.5025.6325.63-
Aug 8, 202424.5525.7924.5525.7925.79200
Aug 7, 202425.5825.5924.6424.6424.64-
Aug 6, 202426.5026.5025.1925.1925.19-
Aug 5, 202425.6426.3925.2126.0826.08774
Aug 2, 202426.7127.1625.9727.1627.16-
Aug 1, 202434.2734.2727.2627.2627.2675
Jul 31, 202433.8234.0833.3933.9233.92-
Jul 30, 202434.7434.7434.1034.1834.18-
Jul 29, 202434.8235.1334.4734.8334.83600
Jul 26, 202434.5334.6534.3634.6534.65-
Jul 25, 202432.1934.8532.1934.5534.55545
Jul 24, 202432.4933.5532.1132.1132.11-
Jul 23, 202431.6732.7931.6732.7232.72-
Jul 22, 202432.3932.3931.8632.0232.02-
Jul 19, 202432.4332.7332.2632.2632.26-
Jul 18, 202432.5032.6932.2132.2132.21250
Jul 17, 202432.2132.6231.6832.3432.34833
Jul 16, 202431.5932.4331.5932.4332.43-
Jul 15, 202430.8331.7830.8331.5531.55335
Jul 12, 202429.7330.7529.7330.7530.75-
Jul 11, 202430.0831.0629.5629.5729.57-
Jul 10, 202429.4930.7429.4930.2830.28-
Jul 9, 202429.2529.3828.7829.3829.38-
Jul 8, 202428.4129.2328.2429.2329.2327
Jul 5, 202428.2728.6328.2728.5428.54-
Jul 4, 202428.2328.2328.1328.1328.13-
Jul 3, 202428.8528.9928.2528.2528.25158
Jul 2, 202428.4829.0228.4728.6828.68-
Jul 1, 202428.6428.6428.3028.5528.55-
Jun 28, 202428.5028.8728.5028.6728.67-
Jun 27, 202427.6428.3427.5628.2328.23-
Jun 26, 202427.0027.7526.7727.7527.7515
Jun 25, 202426.1326.9125.8026.9126.91-
Jun 24, 202426.0626.2926.0026.1526.15-
Jun 21, 202425.5525.9625.5325.9625.96-
Jun 20, 202425.0025.7824.6525.6825.6825
Jun 19, 202424.7724.7824.7724.7724.77150
Jun 18, 202425.0325.0524.3924.9424.94-
Jun 17, 202426.1126.1124.9324.9324.9315
Jun 14, 202426.6426.6425.7625.9025.90-
Jun 13, 202427.1527.1526.2426.5126.51-
Jun 12, 202426.0428.0526.0427.1227.12-
Jun 11, 202425.7126.2225.4526.0326.0336
Jun 10, 202425.3325.8725.1125.7625.7630
Jun 7, 202425.8325.8325.1025.2925.29-
Jun 6, 202426.1526.1525.8225.8225.82-
Jun 5, 202425.7426.3525.7226.1226.12-
Jun 4, 202426.2226.2225.5225.6425.64-
Jun 3, 202426.4626.7426.2226.2226.22-
May 31, 202425.8726.3425.7725.9725.9717
May 30, 202427.1727.1725.8325.9425.94215
May 29, 202427.2927.9227.1827.2727.2730
May 28, 202428.3828.3826.9727.2427.2490
May 27, 202428.3628.3728.3128.3728.37-
May 24, 202429.0129.0128.4528.4528.45-
May 23, 202429.6829.6828.7628.8628.86-
May 22, 202429.3829.4129.0129.4129.41-
May 21, 202429.7329.7329.2529.3229.3280
May 20, 202430.3730.3729.6429.6429.64-
May 17, 202430.6230.6230.2130.3030.30-
May 16, 202430.6031.0130.2930.6930.69-
May 15, 202430.9131.1930.5230.6030.60-
May 14, 202430.7031.5830.7031.0831.08-
May 13, 202429.8631.1829.8630.8730.87-
May 10, 202429.2629.7829.2329.7829.78-
May 9, 202429.6629.6629.1629.2929.29-
May 8, 202429.5029.6629.0329.6629.66-
May 7, 202430.4830.4829.4929.5729.57-
May 6, 202429.5730.5429.4430.5430.54-
May 3, 202428.9329.7728.7329.3629.36220
May 2, 202434.0734.0727.0028.8228.82213
Apr 30, 202435.6935.6935.0335.1435.14-
Apr 29, 202434.9835.6934.9835.6135.61150
Apr 26, 202433.9335.3833.9334.9034.90-
Apr 25, 202433.6333.6333.0233.5733.57-
Apr 24, 202434.2834.4834.1834.1834.18-
Apr 23, 202432.7734.2932.7734.0334.03-
Apr 22, 202432.4333.1632.1532.7932.79-
Apr 19, 202432.3132.5132.2732.3532.35-
Apr 18, 202433.1833.3232.3232.6332.6320
Apr 17, 202434.1435.0933.2433.2433.24-