Munich - Delayed Quote EUR

Appian Corp (910.MU)

Compare
34.07
-1.17
(-3.32%)
At close: January 30 at 8:04:12 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20250.000.000.0034.0734.07-
Jan 29, 202535.2435.2435.2435.2435.24-
Jan 28, 202533.1333.1333.1333.1333.13-
Jan 27, 202531.4631.4631.4631.4631.46-
Jan 24, 202532.0032.0032.0032.0032.00-
Jan 23, 202531.6131.6131.6131.6131.61-
Jan 22, 202532.0832.0832.0832.0832.08-
Jan 21, 202531.6831.6831.6831.6831.68-
Jan 20, 202531.9631.9631.9631.9631.96-
Jan 17, 202532.7432.7432.7432.7432.74-
Jan 16, 202532.4632.4632.4632.4632.46-
Jan 15, 202531.6831.6831.6831.6831.68-
Jan 14, 202532.5932.5932.5932.5932.59-
Jan 13, 202532.9632.9632.9632.9632.96-
Jan 10, 202533.7433.7433.7433.7433.74-
Jan 9, 202533.8133.8133.8133.8133.81-
Jan 8, 202533.8333.8333.8333.8333.83-
Jan 7, 202533.2933.2933.2933.2933.29-
Jan 6, 202532.9032.9032.9032.9032.90-
Jan 3, 202532.2332.2332.2332.2332.23-
Jan 2, 202531.9431.9431.9431.9431.94-
Dec 30, 202432.1132.1132.1132.1132.11-
Dec 27, 202433.1833.1833.1833.1833.18-
Dec 23, 202433.9133.9133.9133.9133.91-
Dec 20, 202433.2533.2533.2533.2533.25-
Dec 19, 202433.9233.9233.9233.9233.92-
Dec 18, 202435.4835.4835.4835.4835.48-
Dec 17, 202435.3135.3135.3135.3135.31-
Dec 16, 202435.2135.2135.2135.2135.21-
Dec 13, 202436.9236.9236.9236.9236.92-
Dec 12, 202436.9236.9236.9236.9236.92-
Dec 11, 202436.2836.2836.2836.2836.28-
Dec 10, 202437.4637.4637.4637.4637.46-
Dec 9, 202438.4138.4138.4138.4138.41-
Dec 6, 202437.5037.5037.5037.5037.50-
Dec 5, 202438.4838.4838.4838.4838.48-
Dec 4, 202436.8836.8836.8836.8836.88-
Dec 3, 202436.8836.8836.8836.8836.88-
Dec 2, 202435.6935.6935.6935.6935.69-
Nov 29, 202435.2235.2235.2235.2235.22-
Nov 28, 202435.4335.4335.4335.4335.43-
Nov 27, 202436.0936.0936.0936.0936.09-
Nov 26, 202436.8036.8036.8036.8036.80-
Nov 25, 202436.8036.8036.8036.8036.80-
Nov 22, 202436.6236.6236.6236.6236.62-
Nov 21, 202434.3435.5034.3435.5035.5035
Nov 20, 202434.7234.7234.7234.7234.72-
Nov 19, 202434.7234.7234.7234.7234.72-
Nov 18, 202434.9934.9934.9934.9934.99-
Nov 15, 202435.5635.5635.5635.5635.56-
Nov 14, 202437.8637.8637.8637.8637.86-
Nov 13, 202437.8637.8637.8637.8637.86-
Nov 12, 202438.0638.0638.0638.0638.06-
Nov 11, 202438.3338.3338.1238.1238.1280
Nov 8, 202438.4138.4138.4138.4138.41-
Nov 7, 202437.6337.6337.6337.6337.63-
Nov 6, 202436.4936.4936.4936.4936.49-
Nov 5, 202433.7333.7333.7333.7333.73-
Nov 4, 202433.5733.5733.5733.5733.57-
Nov 1, 202432.7432.7432.7432.7432.74-
Oct 31, 202432.0732.0732.0732.0732.07-
Oct 30, 202431.5631.5631.5631.5631.56-
Oct 29, 202430.7730.7730.7730.7730.77-
Oct 28, 202430.0130.0130.0130.0130.01-
Oct 25, 202429.4629.4629.4629.4629.46-
Oct 24, 202428.7228.7228.7228.7228.72-
Oct 23, 202428.7228.7228.7228.7228.72-
Oct 22, 202428.7228.7228.7228.7228.72-
Oct 21, 202428.9729.2928.9729.2929.29150
Oct 18, 202428.6128.6128.6128.6128.61-
Oct 17, 202428.6628.6628.6628.6628.66-
Oct 16, 202428.6628.6628.6628.6628.66-
Oct 15, 202429.1229.1229.1229.1229.12-
Oct 14, 202428.7828.7828.7828.7828.78-
Oct 11, 202429.5229.5229.5229.5229.52-
Oct 10, 202429.5829.5829.5829.5829.58-
Oct 9, 202429.5829.5829.5829.5829.58-
Oct 8, 202430.0830.0830.0830.0830.08-
Oct 7, 202430.7430.7430.7430.7430.74-
Oct 4, 202430.7430.7430.7430.7430.74-
Oct 3, 202430.6430.6430.6430.6430.64-
Oct 2, 202429.8029.8029.8029.8029.80-
Oct 1, 202430.7830.7830.7830.7830.78-
Sep 30, 202431.1631.1631.1631.1631.16-
Sep 27, 202431.1631.1631.1631.1631.16-
Sep 26, 202430.9530.9530.9530.9530.95-
Sep 25, 202429.1329.1329.1329.1329.13-
Sep 24, 202429.8629.8629.8629.8629.86-
Sep 23, 202430.0730.0730.0730.0730.07-
Sep 20, 202430.0730.0730.0730.0730.07-
Sep 19, 202430.0730.0730.0730.0730.07-
Sep 18, 202429.9629.9629.9629.9629.96-
Sep 17, 202429.9629.9629.9629.9629.96-
Sep 16, 202429.4429.4429.4429.4429.44-
Sep 13, 202428.5328.5328.5328.5328.53-
Sep 12, 202428.5328.5328.5328.5328.53-
Sep 11, 202428.1228.1228.1228.1228.12-
Sep 10, 202427.2727.2727.2727.2727.27-
Sep 9, 202427.3927.3927.3027.3027.3013
Sep 6, 202428.2028.2028.2028.2028.20-
Sep 5, 202428.3428.3428.3428.3428.34-
Sep 4, 202428.5428.5428.5428.5428.54-
Sep 3, 202429.3129.3129.3129.3129.31-
Sep 2, 202429.3129.3129.3129.3129.31-
Aug 30, 202429.3129.3129.3129.3129.31-
Aug 29, 202428.0128.0128.0128.0128.01-
Aug 28, 202428.3528.3528.3528.3528.35-
Aug 27, 202428.3528.3528.3528.3528.35-
Aug 26, 202427.9927.9927.9927.9927.99-
Aug 23, 202427.9627.9627.9627.9627.96-
Aug 22, 202428.0828.0828.0828.0828.08-
Aug 21, 202428.1028.1028.1028.1028.10-
Aug 20, 202428.1028.1028.1028.1028.10-
Aug 19, 202428.0528.0528.0528.0528.05-
Aug 16, 202428.0528.0528.0528.0528.05-
Aug 15, 202427.2627.2627.2627.2627.26-
Aug 14, 202427.1827.1827.1827.1827.18-
Aug 13, 202425.7825.7825.7825.7825.78-
Aug 12, 202425.8625.8625.8625.8625.86-
Aug 9, 202425.8625.8625.8625.8625.86-
Aug 8, 202424.8124.8124.8124.8124.81-
Aug 7, 202425.8425.8425.8425.8425.84-
Aug 6, 202426.5326.5326.5326.5326.53-
Aug 5, 202425.9225.9225.9225.9225.92-
Aug 2, 202426.9726.9726.9726.9726.97-
Aug 1, 202434.1734.1734.1734.1734.17-
Jul 31, 202434.1734.1734.1734.1734.17-
Jul 30, 202434.8234.8234.8234.8234.82-
Jul 29, 202434.8234.8234.8234.8234.82-
Jul 26, 202434.5234.5234.5234.5234.52-
Jul 25, 202432.5232.5232.5132.5132.51-
Jul 24, 202432.8432.8432.8432.8432.84-
Jul 23, 202431.9831.9831.9831.9831.98-
Jul 22, 202432.5032.5032.5032.5032.50-
Jul 19, 202432.5032.5032.5032.5032.50-
Jul 18, 202432.5032.5032.5032.5032.50-
Jul 17, 202432.2232.2232.2232.2232.22-
Jul 16, 202431.5931.5931.5931.5931.59-
Jul 15, 202430.8330.8330.8330.8330.83-
Jul 12, 202430.0230.0230.0230.0230.02-
Jul 11, 202430.0730.0730.0730.0730.07-
Jul 10, 202429.4929.4929.4929.4929.49-
Jul 9, 202429.2529.2529.2529.2529.25-
Jul 8, 202428.6128.6128.6128.6128.61-
Jul 5, 202428.6128.6128.6128.6128.61-
Jul 4, 202428.6828.6828.6828.6828.68-
Jul 3, 202428.8528.8528.8528.8528.85-
Jul 2, 202428.6428.6428.6428.6428.64-
Jul 1, 202428.6428.6428.6428.6428.64-
Jun 28, 202428.5028.5028.5028.5028.50-
Jun 27, 202427.6327.6327.6327.6327.63-
Jun 26, 202427.0127.0127.0127.0127.01-
Jun 25, 202426.1326.1326.1326.1326.13-
Jun 24, 202426.0526.0526.0526.0526.05-
Jun 21, 202425.5525.5525.5525.5525.55-
Jun 20, 202425.0125.0125.0125.0125.01-
Jun 19, 202424.8724.8724.8724.8724.87-
Jun 18, 202425.2725.2724.6024.6024.60100
Jun 17, 202426.3626.3626.3626.3626.36-
Jun 14, 202426.8926.8926.8926.8926.89-
Jun 13, 202427.1527.1527.1527.1527.15-
Jun 12, 202426.0526.0526.0526.0526.05-
Jun 11, 202425.7125.7125.7125.7125.71-
Jun 10, 202425.5825.5825.5825.5825.58-
Jun 7, 202426.0826.0826.0826.0826.08-
Jun 6, 202426.1526.1526.1526.1526.15-
Jun 5, 202426.0026.0025.8325.8325.83200
Jun 4, 202426.4526.4526.4526.4526.45-
Jun 3, 202426.4526.4526.4526.4526.45-
May 31, 202426.3426.3426.3426.3426.34-
May 30, 202427.4327.4327.4327.4327.43-
May 29, 202427.5627.5627.5627.5627.56-
May 28, 202428.6428.6428.6428.6428.64-
May 27, 202428.7428.7428.7428.7428.74-
May 24, 202429.3029.3029.3029.3029.30-
May 23, 202429.6829.6829.6829.6829.68-
May 22, 202429.6729.6729.6729.6729.67-
May 21, 202430.0130.0130.0130.0130.01-
May 20, 202430.6730.6730.6730.6730.67-
May 17, 202430.9130.9130.9130.9130.91-
May 16, 202430.9130.9130.9130.9130.91-
May 15, 202430.9130.9130.9130.9130.91-
May 14, 202430.7030.7030.7030.7030.70-
May 13, 202429.8629.8629.8629.8629.86-
May 10, 202429.5629.5629.3829.3829.38200
May 9, 202429.7829.7829.7829.7829.78-
May 8, 202429.7829.7829.7829.7829.78-
May 7, 202430.4930.4930.4930.4930.49-
May 6, 202429.5829.5829.5829.5829.58-
May 3, 202429.2229.2229.2229.2229.22-
May 2, 202434.4234.4234.4234.4234.42-
Apr 30, 202435.6735.6735.6735.6735.67-
Apr 29, 202434.9934.9934.9934.9934.99-
Apr 26, 202433.9733.9733.9733.9733.97-
Apr 25, 202433.9633.9633.9633.9633.96-
Apr 24, 202434.2834.2834.2834.2834.28-
Apr 23, 202432.7632.7632.7632.7632.76-
Apr 22, 202432.6132.6132.6132.6132.61-
Apr 19, 202432.6132.6132.6132.6132.61-
Apr 18, 202433.4633.4633.4633.4633.46-
Apr 17, 202434.4734.4734.4734.4734.47-
Apr 16, 202435.8935.8935.8935.8935.89-
Apr 15, 202436.4336.4336.4336.4336.43-
Apr 12, 202436.8636.8636.8636.8636.86-
Apr 11, 202436.8636.8636.8636.8636.86-
Apr 10, 202437.7237.7237.7237.7237.72-
Apr 9, 202436.5336.5336.5336.5336.53-
Apr 8, 202434.9334.9334.9334.9334.93-
Apr 5, 202434.6434.6434.6434.6434.64-
Apr 4, 202434.8534.8534.8534.8534.85-
Apr 3, 202434.8534.8534.8534.8534.85-
Apr 2, 202435.2035.2035.2035.2035.20-
Mar 28, 202435.9935.9935.9935.9935.99-
Mar 27, 202435.1535.1535.1535.1535.15-
Mar 26, 202435.3035.3035.3035.3035.30-
Mar 25, 202435.4935.4935.4935.4935.49-
Mar 22, 202435.8235.8235.8235.8235.82-
Mar 21, 202434.6234.6234.6234.6234.62-
Mar 20, 202433.5433.5433.5433.5433.54-
Mar 19, 202433.5433.5433.5433.5433.54-
Mar 18, 202433.5433.5433.5433.5433.54-
Mar 15, 202433.5433.5433.5433.5433.54-
Mar 14, 202433.0833.0833.0833.0833.08-
Mar 13, 202433.0833.0833.0833.0833.08-
Mar 12, 202433.0833.0833.0833.0833.08-
Mar 11, 202433.2933.2933.2933.2933.29-
Mar 8, 202432.8132.8132.8132.8132.81-
Mar 7, 202432.2232.8132.2232.8132.8128
Mar 6, 202430.5730.5730.5730.5730.57-
Mar 5, 202432.9732.9732.9732.9732.97-
Mar 4, 202432.9832.9832.9832.9832.98-
Mar 1, 202432.5932.5932.5932.5932.59-
Feb 29, 202432.0132.8732.0132.8732.8795
Feb 28, 202430.4730.4730.4730.4730.47-
Feb 27, 202430.3830.3830.3830.3830.38-
Feb 26, 202429.8029.8029.8029.8029.80-
Feb 23, 202430.6030.6030.6030.6030.60-
Feb 22, 202430.7130.7130.7130.7130.71-
Feb 21, 202433.5333.5333.5333.5333.53-
Feb 20, 202434.6634.6634.6634.6634.66-
Feb 19, 202434.7734.7734.7734.7734.77-
Feb 16, 202434.8434.8434.8434.8434.84-
Feb 15, 202431.5131.5131.5131.5131.51-
Feb 14, 202429.7529.7529.7529.7529.75-
Feb 13, 202431.2231.2231.2231.2231.22-
Feb 12, 202430.9430.9430.9430.9430.9435
Feb 9, 202430.1530.1530.1530.1530.15-
Feb 8, 202429.9329.9329.9329.9329.93-
Feb 7, 202429.9329.9329.9329.9329.93-
Feb 6, 202429.4629.4629.4629.4629.46-
Feb 5, 202430.4230.4230.4230.4230.42-
Feb 2, 202430.4230.4230.4230.4230.42-
Feb 1, 202430.4230.4230.4230.4230.42-
Jan 31, 202431.2131.2131.2131.2131.21-
Jan 30, 202432.4032.4031.4231.4231.4250

Related Tickers

DAVA Endava plc
32.48
-1.28%
 
BAND Bandwidth Inc.
17.97
-0.17%
 
FIVN Five9, Inc.
40.76
-0.49%
 
AISP Airship AI Holdings, Inc.
4.6000
+2.22%
 
EXOD Exodus Movement, Inc.
61.38
-31.27%
 
GCT GigaCloud Technology Inc.
22.71
+6.82%
 
BKKT Bakkt Holdings, Inc.
18.25
-3.44%
 
IOT Samsara Inc.
51.99
+2.00%
 
RBRK Rubrik, Inc.
74.03
-0.11%
 
FTNT Fortinet, Inc.
100.93
+1.61%