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

Stuttgart - Delayed Quote EUR

Appian Corp (910.SG)

27.07
-0.12
(-0.44%)
As of 8:05:52 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202527.0727.0727.0727.0727.07-
May 5, 202527.3027.3027.1927.1927.19-
May 2, 202527.5027.5227.5027.5227.52-
Apr 30, 202527.0127.1927.0127.1927.19-
Apr 29, 202527.1027.1127.1027.1127.11-
Apr 28, 202527.2927.2927.2927.2927.29-
Apr 25, 202527.1027.5527.1027.3827.38-
Apr 24, 202525.8527.0525.8526.8626.86800
Apr 23, 202523.9823.9823.9823.9823.98-
Apr 22, 202522.2923.2722.2923.2723.27-
Apr 17, 202523.7823.7823.1423.1423.14-
Apr 16, 202523.4623.4623.1823.1823.18-
Apr 15, 202523.7424.1923.7424.1924.19-
Apr 14, 202523.9323.9323.5923.5923.59-
Apr 11, 202524.4624.4623.7723.7723.77-
Apr 10, 202525.2825.2825.2825.2825.28-
Apr 9, 202522.9922.9922.9922.9922.99-
Apr 8, 202523.7123.7123.4323.4323.43-
Apr 7, 202522.4922.4922.4922.4922.49-
Apr 4, 202525.0625.0623.6324.1024.10200
Apr 3, 202525.7825.7825.1525.1525.15-
Apr 2, 202526.5927.3726.5927.1327.13-
Apr 1, 202526.4126.7826.4126.6126.61-
Mar 31, 202526.7526.7526.1926.3826.38-
Mar 28, 202527.9927.9927.9927.9927.99-
Mar 27, 202529.0229.0229.0229.0229.02-
Mar 26, 202529.1729.3929.1729.3929.39-
Mar 25, 202529.1729.1729.1729.1729.17-
Mar 24, 202528.4328.4328.4328.4328.43-
Mar 21, 202527.2127.2127.2127.2127.21-
Mar 20, 202527.5727.5727.5727.5727.57-
Mar 19, 202526.8126.8126.8126.8126.81-
Mar 18, 202527.0527.0527.0527.0527.05-
Mar 17, 202527.4027.4027.4027.4027.40-
Mar 14, 202526.7327.7326.7327.7327.73100
Mar 13, 202527.7127.7126.5826.5826.58-
Mar 12, 202528.0328.0327.4827.9027.90-
Mar 11, 202528.0328.0327.7327.7827.78-
Mar 10, 202529.0829.0828.0528.1728.17-
Mar 7, 202528.7828.7828.7828.7828.78-
Mar 6, 202529.6129.6128.4828.8628.86-
Mar 5, 202529.8429.8429.6229.6229.62-
Mar 4, 202529.9630.0429.2029.7029.70130
Mar 3, 202531.1531.1529.8229.8229.82-
Feb 28, 202531.0031.0031.0031.0031.00-
Feb 27, 202531.5031.5031.2831.2831.28-
Feb 26, 202531.5431.8531.5131.5131.51-
Feb 25, 202531.5431.8531.5431.8531.85-
Feb 24, 202531.6731.6731.6331.6331.63-
Feb 21, 202532.8532.8532.3832.3832.38-
Feb 20, 202535.6535.6535.6535.6535.65-
Feb 19, 202530.4930.4930.4930.4930.49-
Feb 18, 202530.4730.4729.8330.0330.03-
Feb 17, 202530.1230.3430.1230.3230.32-
Feb 14, 202531.7732.3931.7732.3932.3930
Feb 13, 202532.6632.6630.7231.9431.94100
Feb 12, 202532.0132.8032.0132.8032.80-
Feb 11, 202532.6632.6631.9631.9631.96-
Feb 10, 202532.1332.7932.1332.7932.79-
Feb 7, 202532.2132.2131.7631.8131.81-
Feb 6, 202533.9733.9732.3532.3532.35-
Feb 5, 202533.2733.8033.2733.8033.80-
Feb 4, 202533.5133.5733.1233.5733.57-
Feb 3, 202533.3933.6433.3933.6433.64-
Jan 31, 202533.9133.9133.4733.4733.47-
Jan 30, 202533.7534.4033.7533.7933.79300
Jan 29, 202535.2835.2833.8233.8233.82-
Jan 28, 202531.2833.1231.2833.1233.12-
Jan 27, 202531.2832.7831.2832.7832.78-
Jan 24, 202532.0032.3032.0032.3032.30-
Jan 23, 202531.3231.3231.0031.1831.18-
Jan 22, 202532.0632.2031.4831.4831.4872
Jan 21, 202531.5231.8331.5231.8331.83-
Jan 20, 202531.6431.7331.6231.6531.65200
Jan 17, 202532.7332.7332.3632.3632.36200
Jan 16, 202532.4532.7932.4532.7932.79-
Jan 15, 202531.3732.6531.3732.6532.65-
Jan 14, 202532.2832.6231.1731.1731.1762
Jan 13, 202532.6232.6232.0332.0932.09-
Jan 10, 202533.4233.4232.7332.7332.73200
Jan 9, 202533.4833.4833.4833.4833.48-
Jan 8, 202533.8033.8033.8033.8033.80-
Jan 7, 202533.2734.5733.2734.5734.57100
Jan 6, 202532.9033.2432.9033.2433.2467
Jan 3, 202532.2232.7732.2232.7732.77200
Jan 2, 202531.7832.1231.7832.1232.12150
Dec 30, 202431.8131.8131.8131.8131.81-
Dec 27, 202433.0733.0733.0733.0733.07-
Dec 23, 202433.8733.8733.8733.8733.87-
Dec 20, 202432.9733.0032.9733.0033.00200
Dec 19, 202433.6333.6332.9333.4033.40310
Dec 18, 202435.4935.6635.4935.6635.665
Dec 17, 202435.3135.3435.3135.3435.34-
Dec 16, 202435.0135.2835.0135.2835.28-
Dec 13, 202436.7436.7435.1035.1035.10-
Dec 12, 202436.8937.2336.4636.5136.51100
Dec 11, 202435.9337.4535.9337.2537.2512
Dec 10, 202437.1037.1036.0736.0736.07-
Dec 9, 202438.4138.4138.4138.4138.41-
Dec 6, 202437.1438.5037.1438.5038.50100
Dec 5, 202438.4338.4337.2637.2637.26-
Dec 4, 202436.6638.4436.6638.4438.44-
Dec 3, 202436.8736.8736.4636.4636.46-
Dec 2, 202435.7136.8935.7136.8936.89160
Nov 29, 202435.0635.0635.0635.0635.06-
Nov 28, 202435.0835.1535.0835.1535.15-
Nov 27, 202435.7235.7235.1135.1135.11-
Nov 26, 202436.4636.4636.0836.1536.15-
Nov 25, 202436.8936.9236.8936.9236.9299
Nov 22, 202436.6137.1236.6136.8536.8540
Nov 21, 202434.0134.0134.0134.0134.01-
Nov 20, 202434.7134.7133.7833.9833.98-
Nov 19, 202434.3934.3934.3234.3234.32200
Nov 18, 202434.6534.8334.6534.8334.83200
Nov 15, 202435.2035.2034.4534.7034.70-
Nov 14, 202437.5937.5935.7935.7935.7910
Nov 13, 202437.5038.7437.5037.8737.87125
Nov 12, 202437.7137.7137.6137.6137.61-
Nov 11, 202438.1438.1437.6337.6337.63-
Nov 8, 202438.3838.3838.0238.0238.02-
Nov 7, 202437.5538.5637.5538.5638.56-
Nov 6, 202436.4338.0036.4337.7637.76500
Nov 5, 202433.7334.9533.7334.9534.95-
Nov 4, 202433.5634.1133.1234.1134.1150
Nov 1, 202432.7533.9832.7533.8733.872,015
Oct 31, 202432.2532.8132.1132.8132.81100
Oct 30, 202431.5732.4731.5732.4732.4730
Oct 29, 202430.7531.4830.7531.4831.48580
Oct 28, 202430.0130.9830.0130.7530.75200
Oct 25, 202429.4429.8529.4429.8529.8515
Oct 24, 202428.4829.6428.4829.6429.64-
Oct 23, 202428.8528.8528.2428.2428.24140
Oct 22, 202429.0029.3128.2928.7328.7375
Oct 21, 202429.0029.3128.3628.3628.36700
Oct 18, 202428.3429.0828.3429.0829.08-
Oct 17, 202428.5228.7228.4328.5628.56115
Oct 16, 202428.3828.6028.3828.6028.60-
Oct 15, 202429.1229.2828.9628.9628.96100
Oct 14, 202428.5828.5828.5828.5828.58-
Oct 11, 202429.2429.4428.5828.5828.58390
Oct 10, 202429.3729.5429.3729.4429.44-
Oct 9, 202429.2929.5929.2929.4929.49-
Oct 8, 202429.8029.8029.5229.5229.52-
Oct 7, 202430.6330.6329.6729.6729.67-
Oct 4, 202430.7431.2430.7430.8230.8267
Oct 3, 202430.6330.6330.3730.3730.37-
Oct 2, 202429.4929.4929.4929.4929.49-
Oct 1, 202431.0431.0429.6129.6129.61-
Sep 30, 202431.0431.0430.5030.5030.50-
Sep 27, 202431.1631.2831.1631.2831.28-
Sep 26, 202429.5731.4328.8531.3931.39172
Sep 25, 202429.5729.7328.8528.8528.8535
Sep 24, 202429.5729.7329.0929.0929.0935
Sep 23, 202429.8929.8929.6129.6129.61-
Sep 20, 202430.0230.0229.9829.9829.98-
Sep 19, 202430.0730.1130.0130.1130.11-
Sep 18, 202429.6729.7429.6729.7429.74-
Sep 17, 202429.9429.9429.6329.8529.85-
Sep 16, 202429.4130.0029.4129.9429.94-
Sep 13, 202428.2629.6228.2629.3229.32-
Sep 12, 202428.5228.7628.5228.6928.69-
Sep 11, 202428.1228.3928.1228.3928.39-
Sep 10, 202427.1428.1726.9928.1728.17-
Sep 9, 202427.1427.3927.1427.3927.39-
Sep 6, 202427.9427.9427.1527.3527.35-
Sep 5, 202428.0928.2627.9727.9727.97-
Sep 4, 202428.2828.3428.2828.3428.34-
Sep 3, 202429.0929.0928.8228.8228.82-
Sep 2, 202429.1529.1529.1529.1529.15-
Aug 30, 202429.3129.3129.3129.3129.31-
Aug 29, 202428.1729.2527.9029.2529.25-
Aug 28, 202428.1728.1727.9928.0028.00-
Aug 27, 202428.3628.3628.0828.0828.08-
Aug 26, 202428.0028.5028.0028.5028.50-
Aug 23, 202427.6928.0527.6928.0528.05-
Aug 22, 202427.8127.8127.5627.5627.56-
Aug 21, 202428.0428.0427.8627.8827.88-
Aug 20, 202428.1028.1028.1028.1028.10-
Aug 19, 202427.8828.0227.8828.0228.02-
Aug 16, 202428.0628.0628.0628.0628.06-
Aug 15, 202427.2628.1227.2627.6627.66-
Aug 14, 202427.1827.5127.1727.2327.23-
Aug 13, 202425.5526.7725.5526.7726.77-
Aug 12, 202425.8125.8125.5025.5025.50-
Aug 9, 202425.8725.8725.8725.8725.87-
Aug 8, 202424.5724.5724.5724.5724.57-
Aug 7, 202425.5325.5324.7024.7024.70-
Aug 6, 202426.4226.4225.4325.4325.43-
Aug 5, 202425.9025.9025.0025.0025.001,080
Aug 2, 202426.7426.7426.7426.7426.74-
Aug 1, 202434.1634.1634.1634.1634.16-
Jul 31, 202434.0934.1033.6633.8733.87-
Jul 30, 202434.7534.7534.0234.2334.23-
Jul 29, 202434.8534.8534.8534.8534.85-
Jul 26, 202434.5834.5834.5834.5834.58-
Jul 25, 202432.1432.1432.1432.1432.14-
Jul 24, 202432.4832.8232.4832.8232.82-
Jul 23, 202432.4132.9031.8032.9032.90-
Jul 22, 202432.4132.4132.4132.4132.41-
Jul 19, 202432.4332.4332.4332.4332.43-
Jul 18, 202432.5132.5132.5132.5132.51-
Jul 17, 202432.2132.4932.2132.4132.41-
Jul 16, 202431.5932.3231.5932.3232.32-
Jul 15, 202430.9231.5730.9231.5731.57-
Jul 12, 202429.9430.5729.9430.4730.47-
Jul 11, 202430.0730.0729.6429.6429.64-
Jul 10, 202429.4930.3129.4930.3130.31-
Jul 9, 202429.2629.2628.8228.8228.82-
Jul 8, 202428.4229.2728.4229.2729.27-
Jul 5, 202428.2828.4328.2828.4328.43115
Jul 4, 202428.3328.3328.2428.2428.2450
Jul 3, 202428.8528.8528.8528.8528.85-
Jul 2, 202428.4528.4528.4528.4528.45-
Jul 1, 202428.6328.6328.5928.5928.59-
Jun 28, 202428.5028.7628.5028.7628.76125
Jun 27, 202427.6428.0327.6428.0328.03-
Jun 26, 202427.0027.0027.0027.0027.00-
Jun 25, 202426.1326.1326.1326.1326.13-
Jun 24, 202426.0626.0626.0626.0626.06-
Jun 21, 202425.5525.9325.5525.9325.9375
Jun 20, 202425.0125.8025.0125.8025.80-
Jun 19, 202424.8724.8724.8724.8724.87-
Jun 18, 202425.0225.0225.0225.0225.02100
Jun 17, 202426.1126.1126.1126.1126.11-
Jun 14, 202426.6626.6626.6626.6626.66-
Jun 13, 202427.1527.1626.3426.3426.34-
Jun 12, 202426.0426.0426.0426.0426.04-
Jun 11, 202425.7126.1725.7125.9725.9730
Jun 10, 202425.3225.7625.3225.7525.75-
Jun 7, 202425.8325.8325.8325.8325.83-
Jun 6, 202426.1526.1825.8126.0626.06-
Jun 5, 202425.7325.7325.7325.7325.73-
Jun 4, 202426.2226.2226.2226.2226.22-
Jun 3, 202426.4526.4526.1426.1426.14340
May 31, 202426.1126.1126.0026.0026.00-
May 30, 202427.1727.1727.1727.1727.17-
May 29, 202427.2927.4727.2927.4727.47-
May 28, 202428.4128.5328.2628.5328.53190
May 27, 202428.4828.6228.4828.6228.62-
May 24, 202429.0129.0129.0129.0129.01-
May 23, 202429.6829.6828.6228.7128.71-
May 22, 202429.3829.3829.3829.3829.38-
May 21, 202429.7329.7329.7329.7329.73-
May 20, 202430.3730.3730.3730.3730.37-
May 17, 202430.6130.6130.4230.4230.42-
May 16, 202430.5930.5930.5930.5930.59-
May 15, 202430.9131.2030.9131.2031.20200
May 14, 202430.7031.4530.7031.1131.11150
May 13, 202429.8631.0229.8631.0231.02-
May 10, 202429.2729.3329.2729.3329.3375
May 9, 202429.6629.6629.6629.6629.66-
May 8, 202429.5029.5029.4929.4929.49-
May 7, 202430.4830.4830.4830.4830.48-
May 6, 202429.5829.5829.5829.5829.58-