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

Stuttgart - Delayed Quote EUR

Addex Therapeutics Ltd (APE1.SG)

6.25
+0.10
+(1.63%)
At close: April 17 at 11:10:33 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.156.256.156.256.25-
Apr 16, 20255.806.305.806.156.15-
Apr 15, 20255.706.055.706.056.05-
Apr 14, 20255.956.055.805.805.80-
Apr 11, 20255.605.955.605.955.95-
Apr 10, 20253.023.023.023.023.02-
Apr 9, 20255.706.205.705.955.95-
Apr 8, 20255.706.205.706.206.20-
Apr 7, 20256.106.455.755.755.75-
Apr 4, 20255.956.405.956.406.40-
Apr 3, 20256.206.356.206.356.35-
Apr 2, 20256.356.356.106.206.20-
Apr 1, 20256.506.706.406.456.45-
Mar 31, 20256.606.656.356.656.65-
Mar 28, 20256.456.706.406.706.70-
Mar 27, 20256.706.706.356.356.35-
Mar 26, 20256.706.756.506.756.75-
Mar 25, 20256.456.506.406.406.40-
Mar 24, 20256.506.856.256.606.60-
Mar 21, 20256.306.906.306.556.55-
Mar 20, 20256.506.706.506.706.70-
Mar 19, 20256.356.606.356.406.40-
Mar 18, 20256.406.656.406.456.45-
Mar 17, 20256.106.656.106.656.65-
Mar 14, 20256.006.356.006.356.3550
Mar 13, 20256.456.656.306.306.30-
Mar 12, 20256.106.656.106.506.50-
Mar 11, 20256.406.656.156.156.15-
Mar 10, 20256.806.806.456.456.45-
Mar 7, 20256.856.856.356.806.80-
Mar 6, 20256.807.006.757.007.00-
Mar 5, 20256.506.756.356.756.75-
Mar 4, 20256.907.306.556.556.55-
Mar 3, 20257.608.157.608.158.15-
Feb 28, 20257.658.257.507.507.50-
Feb 27, 20257.507.907.507.907.90-
Feb 26, 20257.357.957.357.957.95-
Feb 25, 20258.058.357.607.607.60-
Feb 24, 20256.308.106.308.108.10-
Feb 21, 20256.556.956.556.756.75-
Feb 20, 20256.456.956.456.956.95-
Feb 19, 20256.506.906.506.756.75-
Feb 18, 20256.356.906.356.806.80-
Feb 17, 20256.356.856.356.856.85-
Feb 14, 20256.106.106.106.106.10-
Feb 13, 20256.256.856.256.506.50-
Feb 12, 20256.557.106.557.107.10-
Feb 11, 20256.907.356.906.906.90-
Feb 10, 20256.957.356.957.307.30-
Feb 7, 20257.057.306.956.956.95-
Feb 6, 20256.607.256.607.257.25-
Feb 5, 20256.757.256.757.007.00-
Feb 4, 20256.857.106.656.756.75-
Feb 3, 20256.607.156.606.856.85-
Jan 31, 20256.657.306.657.307.30-
Jan 30, 20256.957.406.957.407.40-
Jan 29, 20256.807.456.807.257.25-
Jan 28, 20257.357.407.357.407.40-
Jan 27, 20257.057.857.057.857.85-
Jan 24, 20256.907.406.907.157.15-
Jan 23, 20257.107.457.107.307.30-
Jan 22, 20256.907.406.907.207.20-
Jan 21, 20256.907.656.907.257.25-
Jan 20, 20256.656.656.656.656.65-
Jan 17, 20256.957.606.957.507.50-
Jan 16, 20256.957.606.957.357.35-
Jan 15, 20256.606.606.606.606.60-
Jan 14, 20257.157.557.157.407.40-
Jan 13, 20257.107.607.107.407.40-
Jan 10, 20257.107.657.107.307.30-
Jan 9, 20257.257.557.107.457.45-
Jan 8, 20257.207.757.207.757.75-
Jan 7, 20257.357.857.357.507.50-
Jan 6, 20257.108.007.108.008.00-
Jan 3, 20256.606.606.606.606.60-
Jan 2, 20256.506.506.506.506.50-
Dec 30, 20246.956.956.956.956.95-
Dec 27, 20247.207.206.756.806.80-
Dec 23, 20247.007.006.506.506.50-
Dec 20, 20247.107.106.457.007.00-
Dec 19, 20247.057.157.057.157.15-
Dec 18, 20246.956.956.956.956.95-
Dec 17, 20247.157.157.157.157.15-
Dec 16, 20246.956.956.956.956.95-
Dec 13, 20247.307.307.007.007.00-
Dec 12, 20247.207.507.107.107.10-
Dec 11, 20247.107.506.957.507.50-
Dec 10, 20247.157.256.957.257.25-
Dec 9, 20247.057.057.007.007.00-
Dec 6, 20246.857.006.857.007.00-
Dec 5, 20246.606.806.506.506.50-
Dec 4, 20247.257.357.157.157.15-
Dec 3, 20247.507.507.157.157.15-
Dec 2, 20248.008.007.257.257.25-
Nov 29, 20247.358.007.258.008.00-
Nov 28, 20247.907.907.257.807.80-
Nov 27, 20247.807.807.507.557.55-
Nov 26, 20247.107.257.107.107.10-
Nov 25, 20246.657.506.657.007.00-
Nov 22, 20247.607.607.057.057.05-
Nov 21, 20246.757.006.756.856.85-
Nov 20, 20246.957.056.806.806.80-
Nov 19, 20247.007.456.907.057.05-
Nov 18, 20247.107.357.107.157.15-
Nov 15, 20247.408.057.408.058.05-
Nov 14, 20247.857.857.457.457.45-
Nov 13, 20247.958.457.907.907.90-
Nov 12, 20249.759.758.058.058.05-
Nov 11, 20249.6010.009.609.859.85-
Nov 8, 20249.309.309.309.309.30-
Nov 7, 20249.859.859.859.859.85-
Nov 6, 20249.659.659.659.659.65-
Nov 5, 20249.709.709.359.359.35-
Nov 4, 20249.459.459.459.459.45-
Nov 1, 20248.658.658.658.658.65-
Oct 31, 20249.009.909.009.009.00-
Oct 30, 20249.309.659.309.659.65-
Oct 29, 20249.459.459.059.359.35-
Oct 28, 20249.4510.009.459.909.90-
Oct 25, 202410.1010.609.9010.1010.10-
Oct 24, 20249.6510.609.6510.1010.10-
Oct 23, 20249.5510.509.559.709.70-
Oct 22, 20249.2510.009.2510.0010.00-
Oct 21, 20249.009.809.009.459.45-
Oct 18, 20249.409.409.159.209.20-
Oct 17, 20249.309.459.159.459.45-
Oct 16, 20248.959.658.959.159.15-
Oct 15, 20249.209.258.659.259.25-
Oct 14, 20248.858.958.708.958.95-
Oct 11, 20249.059.058.708.908.90-
Oct 10, 20248.408.908.408.408.40-
Oct 9, 20248.708.908.608.608.60-
Oct 8, 20248.358.358.208.208.20-
Oct 7, 20248.058.808.058.758.75-
Oct 4, 20248.258.258.258.258.25-
Oct 3, 20247.907.907.807.907.90-
Oct 2, 20248.058.058.058.058.05-
Oct 1, 20248.308.308.308.308.30-
Sep 30, 20247.857.857.857.857.85-
Sep 27, 20248.108.757.907.907.90-
Sep 26, 20248.108.508.108.408.40-
Sep 25, 20248.708.708.058.608.60-
Sep 24, 20248.758.858.608.858.85-
Sep 23, 20248.458.558.108.108.10-
Sep 20, 20247.908.707.908.408.40-
Sep 19, 20248.108.858.108.458.45-
Sep 18, 20248.558.808.558.558.55-
Sep 17, 20248.258.758.258.758.75-
Sep 16, 20248.308.858.308.708.70-
Sep 13, 20249.009.158.408.608.60-
Sep 12, 20248.958.958.358.408.40-
Sep 11, 20249.209.209.009.009.00-
Sep 10, 20249.459.559.059.259.25-
Sep 9, 20249.509.508.909.409.40-
Sep 6, 20249.859.858.959.209.20-
Sep 5, 20249.309.558.959.559.55-
Sep 4, 20249.559.558.908.958.95-
Sep 3, 20248.859.408.859.309.30-
Sep 2, 20249.359.408.809.409.40-
Aug 30, 20248.959.008.659.009.00-
Aug 29, 20248.708.958.108.608.60-
Aug 28, 20249.809.808.808.808.80-
Aug 27, 20247.3012.406.6012.4012.403,127
Aug 26, 20246.256.906.256.906.90-
Aug 23, 20246.506.656.356.506.50-
Aug 22, 20246.356.906.356.706.70-
Aug 21, 20246.506.856.506.856.85-
Aug 20, 20246.356.406.356.356.35-
Aug 19, 20246.106.356.106.356.35-
Aug 16, 20246.756.956.756.756.75-
Aug 15, 20246.607.156.606.656.65-
Aug 14, 20246.807.006.806.806.80-
Aug 13, 20246.807.006.806.856.85-
Aug 12, 20246.807.006.806.956.95-
Aug 9, 20246.807.406.806.856.85-
Aug 8, 20246.857.206.856.906.90-
Aug 7, 20246.757.056.757.057.05-
Aug 6, 20246.507.106.507.007.00-
Aug 5, 20246.957.256.656.656.65-
Aug 2, 20247.057.557.007.007.00-
Aug 1, 20247.257.257.107.207.20-
Jul 31, 20246.957.306.957.307.30-
Jul 30, 20247.157.207.057.207.20-
Jul 29, 20247.057.106.807.107.10-
Jul 26, 20247.107.106.806.806.80-
Jul 25, 20247.057.106.757.107.10-
Jul 24, 20247.057.256.707.157.15-
Jul 23, 20247.107.206.657.207.20-
Jul 22, 20247.157.457.107.107.10-
Jul 19, 20247.107.257.107.157.15-
Jul 18, 20247.307.307.057.157.15-
Jul 17, 20247.307.306.957.157.15-
Jul 16, 20247.357.356.907.157.15-
Jul 15, 20247.307.407.057.107.10-
Jul 12, 20247.057.156.706.706.70-
Jul 11, 20247.407.406.807.057.05-
Jul 10, 20247.407.407.107.107.10-
Jul 9, 20247.307.307.157.157.15-
Jul 8, 20247.057.206.857.107.10-
Jul 5, 20246.507.206.507.107.10-
Jul 4, 20247.007.206.807.207.20-
Jul 3, 20247.057.056.706.806.80-
Jul 2, 20247.007.156.707.107.10-
Jul 1, 20247.157.156.957.057.05-
Jun 28, 20247.057.107.007.107.10-
Jun 27, 20246.957.206.757.007.00-
Jun 26, 20246.957.156.707.007.00-
Jun 25, 20247.057.307.057.257.25-
Jun 24, 20246.956.956.956.956.95-
Jun 21, 20246.957.356.957.357.35-
Jun 20, 20246.756.756.756.756.75-
Jun 19, 20246.757.256.757.257.25-
Jun 18, 20247.157.607.157.507.50-
Jun 17, 20247.707.707.307.357.35-
Jun 14, 20247.357.557.307.307.30-
Jun 13, 20247.607.657.007.007.00-
Jun 12, 20247.457.457.107.107.10-
Jun 11, 20247.707.707.257.257.25-
Jun 10, 20248.008.007.457.457.45-
Jun 7, 20247.357.957.307.657.65-
Jun 6, 20247.657.957.307.307.30-
Jun 5, 20247.157.157.157.157.15-
Jun 4, 20247.507.957.507.957.95-
Jun 3, 20247.657.907.657.907.90-
May 31, 20247.308.057.307.757.75-
May 30, 20247.257.957.257.857.85-
May 29, 20246.756.756.756.756.75-
May 28, 20247.007.707.007.657.65-
May 27, 20247.307.307.307.307.30-
May 24, 20247.608.207.608.208.20-
May 23, 20247.708.007.657.907.90-
May 22, 20247.457.857.457.757.75-
May 21, 20247.757.757.507.507.50-
May 20, 20247.757.757.457.457.45-
May 17, 20247.607.607.457.557.55-
May 16, 20247.907.907.557.557.55-
May 15, 20248.308.307.557.707.70-
May 14, 20248.358.358.308.308.30-
May 13, 20248.358.558.358.358.35-
May 10, 20247.708.557.708.358.35-
May 9, 20248.108.108.108.108.10-
May 8, 20248.158.458.158.308.30-
May 7, 20248.208.958.208.558.55-
May 6, 20248.058.958.058.558.55-
May 3, 20247.958.007.608.008.00-
May 2, 20247.357.607.257.407.40-
Apr 30, 20246.758.056.757.207.20-
Apr 29, 202412.8012.806.807.507.50-
Apr 26, 202413.7013.7012.7012.7012.70-
Apr 25, 202413.8014.0013.4014.0014.00-
Apr 24, 202416.0016.0016.0016.0016.00-
Apr 23, 202417.0017.3016.9016.9016.90-
Apr 22, 202417.5017.7016.9017.2017.20-
Apr 19, 202420.0020.0020.0020.0020.0025
Apr 18, 202420.0020.0020.0020.0020.00-
Apr 17, 202419.3019.3019.3019.3019.30-

Related Tickers

IMR.F AC Immune SA
1.2560
+0.96%
 
OXB.L Oxford Biomedica plc
299.00
-1.64%
 
RLFTF Relief Therapeutics Holding SA
2.6700
-13.87%
 
ROIV Roivant Sciences Ltd.
10.04
-1.08%
 
RPRX Royalty Pharma plc
32.19
-1.26%
 
ONCO Onconetix, Inc.
0.0543
-8.74%
 
CVAC CureVac N.V.
3.2100
+2.88%
 
IBO Impact BioMedical Inc.
0.4197
+4.25%
 
KROS Keros Therapeutics, Inc.
14.30
+1.63%
 
HEPA Hepion Pharmaceuticals, Inc.
0.2700
-16.18%