XETRA - Delayed Quote EUR

ad pepper media International N.V. (APM.DE)

3.1200
0.0000
(0.00%)
At close: 5:35:51 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 22, 20253.14003.14003.12003.12003.1200367
May 21, 20253.10003.12003.10003.12003.12001,500
May 20, 20253.12003.14003.08003.10003.10003,500
May 19, 20253.10003.10003.10003.10003.1000-
May 16, 20253.10003.14003.08003.08003.08001,111
May 15, 20253.02003.14003.02003.14003.14002,764
May 14, 20253.04003.04003.04003.04003.0400-
May 13, 20253.06003.08003.04003.04003.04004,692
May 12, 20253.18003.18003.08003.10003.10003,747
May 9, 20253.08003.12003.08003.12003.12002
May 8, 20253.14003.14003.08003.08003.08003,084
May 7, 20253.12003.16003.06003.12003.12001,839
May 6, 20253.06003.18003.06003.08003.08006,374
May 5, 20253.04003.10002.96003.04003.040017,249
May 2, 20253.00003.02003.00003.00003.000012,856
Apr 30, 20253.08003.08002.98003.02003.02008,700
Apr 29, 20252.94003.08002.94003.02003.020028,092
Apr 28, 20252.74003.00002.74002.90002.900024,750
Apr 25, 20252.70002.76002.70002.74002.74004,629
Apr 24, 20252.50002.74002.50002.70002.700040,739
Apr 23, 20252.48002.50002.48002.50002.5000627
Apr 22, 20252.44002.44002.44002.44002.4400-
Apr 17, 20252.48002.48002.44002.44002.4400100
Apr 16, 20252.46002.46002.46002.46002.46001,000
Apr 15, 20252.50002.50002.50002.50002.5000-
Apr 14, 20252.38002.54002.38002.50002.50002,431
Apr 11, 20252.50002.50002.40002.40002.40002,372
Apr 10, 20252.48002.52002.40002.48002.48002,439
Apr 9, 20252.42002.42002.42002.42002.4200-
Apr 8, 20252.38002.56002.38002.56002.56006,735
Apr 7, 20252.38002.38002.34002.34002.34004,273
Apr 4, 20252.38002.38002.34002.34002.34003,786
Apr 3, 20252.38002.38002.36002.36002.360017,091
Apr 2, 20252.50002.50002.50002.50002.50001,580
Apr 1, 20252.60002.60002.54002.54002.540010
Mar 31, 20252.62002.62002.56002.56002.56004
Mar 28, 20252.62002.62002.56002.56002.5600569
Mar 27, 20252.60002.62002.60002.62002.620046
Mar 26, 20252.56002.56002.56002.56002.560010
Mar 25, 20252.58002.62002.54002.54002.54006,583
Mar 24, 20252.56002.56002.56002.56002.5600-
Mar 21, 20252.56002.56002.56002.56002.5600-
Mar 20, 20252.54002.54002.54002.54002.5400-
Mar 19, 20252.54002.54002.54002.54002.5400-
Mar 18, 20252.54002.54002.54002.54002.5400-
Mar 17, 20252.52002.52002.52002.52002.5200-
Mar 14, 20252.50002.52002.48002.52002.52003,323
Mar 13, 20252.48002.52002.48002.52002.52003,231
Mar 12, 20252.48002.50002.48002.50002.50008,446
Mar 11, 20252.52002.52002.46002.48002.480010,745
Mar 10, 20252.64002.64002.52002.56002.56004,040
Mar 7, 20252.54002.66002.54002.66002.66009,450
Mar 6, 20252.40002.60002.40002.58002.580055,139
Mar 5, 20252.54002.54002.46002.46002.460013,552
Mar 4, 20252.56002.56002.54002.54002.540037
Mar 3, 20252.54002.54002.54002.54002.54005,000
Feb 28, 20252.58002.58002.50002.56002.560013,280
Feb 27, 20252.48002.64002.48002.58002.580024,860
Feb 26, 20252.48002.50002.42002.46002.4600-
Feb 25, 20252.40002.50002.40002.50002.500015,715
Feb 24, 20252.40002.50002.36002.36002.360024,359
Feb 21, 20252.36002.42002.36002.42002.420013,948
Feb 20, 20252.24002.36002.24002.34002.34008,680
Feb 19, 20252.06002.30002.06002.28002.280033,095
Feb 18, 20252.02002.10002.02002.06002.060062,475
Feb 17, 20252.04002.08002.00002.04002.040018,844
Feb 14, 20251.99001.99001.99001.99001.9900-
Feb 13, 20252.02002.04002.00002.00002.00006,551
Feb 12, 20252.02002.04002.02002.04002.04002,208
Feb 11, 20252.06002.06002.04002.04002.0400500
Feb 10, 20252.04002.04002.04002.04002.0400-
Feb 7, 20252.02002.04002.02002.04002.04001,015
Feb 6, 20252.02002.04002.02002.04002.04008,066
Feb 5, 20252.04002.04002.04002.04002.0400-
Feb 4, 20252.02002.06002.00002.04002.040014,327
Feb 3, 20251.98002.02001.98002.02002.02002,642
Jan 31, 20252.02002.04001.98001.98001.980022,100
Jan 30, 20251.99002.10001.99002.04002.040032,400
Jan 29, 20251.99002.00001.98001.98001.98001,047
Jan 28, 20251.93001.96001.93001.96001.96002,015
Jan 27, 20251.96001.96001.96001.96001.9600-
Jan 24, 20251.93001.93001.93001.93001.9300-
Jan 23, 20251.92001.94001.92001.93001.93002,900
Jan 22, 20251.93001.93001.93001.93001.9300-
Jan 21, 20251.96001.96001.96001.96001.9600-
Jan 20, 20251.96001.96001.96001.96001.9600-
Jan 17, 20251.94001.99001.94001.96001.96002,844
Jan 16, 20251.94001.94001.94001.94001.9400-
Jan 15, 20251.94001.94001.94001.94001.9400500
Jan 14, 20252.00002.00001.94001.96001.960058
Jan 13, 20251.98001.98001.94001.96001.96003,001
Jan 10, 20251.97002.00001.92001.97001.970017,802
Jan 9, 20251.94002.00001.94001.95001.95007,000
Jan 8, 20251.94001.94001.92001.93001.93001,717
Jan 7, 20251.95001.95001.92001.93001.93006,673
Jan 6, 20251.96001.98001.92001.94001.94007,999
Jan 3, 20251.93001.93001.92001.93001.93006,644
Jan 2, 20251.95001.95001.94001.94001.9400533
Dec 30, 20241.93001.98001.92001.98001.980032,805
Dec 27, 20242.00002.04001.99001.99001.9900500
Dec 23, 20242.04002.04001.96001.99001.99001,450
Dec 20, 20242.08002.08002.02002.02002.02002,046
Dec 19, 20241.98002.08001.95002.06002.060066,070
Dec 18, 20241.98002.04001.98002.04002.040012
Dec 17, 20242.02002.10001.98002.04002.040028,614
Dec 16, 20241.85002.10001.85002.10002.100024,595
Dec 13, 20241.84001.90001.84001.84001.84007,117
Dec 12, 20241.78001.88001.78001.88001.88005,070
Dec 11, 20241.76001.77001.76001.77001.77002,485
Dec 10, 20241.73001.73001.73001.73001.7300-
Dec 9, 20241.70001.73001.70001.73001.730013,369
Dec 6, 20241.72001.72001.68001.68001.680015,000
Dec 5, 20241.67001.70001.65001.67001.670019,944
Dec 4, 20241.69001.75001.69001.71001.710011,260
Dec 3, 20241.64001.69001.60001.69001.690013,465
Dec 2, 20241.67001.70001.65001.66001.660012,887
Nov 29, 20241.70001.70001.70001.70001.7000-
Nov 28, 20241.72001.72001.72001.72001.7200-
Nov 27, 20241.72001.72001.72001.72001.7200-
Nov 26, 20241.72001.72001.72001.72001.7200-
Nov 25, 20241.71001.71001.70001.70001.70002,000
Nov 22, 20241.71001.71001.71001.71001.7100-
Nov 21, 20241.72001.72001.68001.68001.68008,700
Nov 20, 20241.73001.81001.73001.81001.81002,228
Nov 19, 20241.70001.70001.70001.70001.7000200
Nov 18, 20241.66001.66001.66001.66001.6600-
Nov 15, 20241.66001.66001.66001.66001.6600-
Nov 14, 20241.71001.71001.66001.66001.66003,235
Nov 13, 20241.81001.81001.72001.73001.7300225
Nov 12, 20241.74001.74001.74001.74001.7400-
Nov 11, 20241.76001.76001.76001.76001.7600-
Nov 8, 20241.80001.85001.76001.76001.760018,612
Nov 7, 20241.77001.89001.77001.85001.85008,172
Nov 6, 20241.66001.73001.66001.73001.730010,001
Nov 5, 20241.74001.75001.70001.70001.700053
Nov 4, 20241.69001.70001.65001.68001.680010,096
Nov 1, 20241.66001.66001.66001.66001.6600-
Oct 31, 20241.71001.71001.69001.69001.69001,176
Oct 30, 20241.69001.69001.69001.69001.6900-
Oct 29, 20241.68001.69001.68001.69001.690048
Oct 28, 20241.71001.71001.69001.69001.690079
Oct 25, 20241.69001.69001.69001.69001.6900-
Oct 24, 20241.70001.72001.69001.69001.69007,067
Oct 23, 20241.70001.71001.70001.71001.71005,932
Oct 22, 20241.70001.70001.68001.68001.680056
Oct 21, 20241.74001.75001.73001.74001.74003,015
Oct 18, 20241.75001.76001.73001.76001.76008,386
Oct 17, 20241.74001.76001.74001.76001.760011,074
Oct 16, 20241.70001.78001.65001.78001.78008,788
Oct 15, 20241.78001.78001.71001.73001.73002,258
Oct 14, 20241.74001.79001.71001.78001.780022,399
Oct 11, 20241.67001.70001.66001.70001.70004,500
Oct 10, 20241.67001.76001.67001.76001.76003,344
Oct 9, 20241.70001.76001.68001.74001.74006,724
Oct 8, 20241.74001.77001.74001.77001.77002,550
Oct 7, 20241.68001.83001.68001.83001.830013,239
Oct 4, 20241.70001.75001.70001.70001.700010,171
Oct 3, 20241.71001.71001.71001.71001.7100-
Oct 2, 20241.74001.75001.74001.75001.75002,376
Oct 1, 20241.74001.74001.74001.74001.7400787
Sep 30, 20241.70001.75001.70001.75001.75005,571
Sep 27, 20241.72001.81001.72001.75001.750010,323
Sep 26, 20241.76001.76001.76001.76001.7600-
Sep 25, 20241.76001.76001.76001.76001.7600-
Sep 24, 20241.83001.84001.79001.79001.79003,000
Sep 23, 20241.78001.83001.75001.80001.80003,948
Sep 20, 20241.76001.76001.76001.76001.7600-
Sep 19, 20241.78001.82001.78001.79001.7900446
Sep 18, 20241.80001.80001.80001.80001.8000-
Sep 17, 20241.84001.84001.84001.84001.8400-
Sep 16, 20241.85001.85001.84001.84001.8400809
Sep 13, 20241.89001.90001.85001.85001.8500171
Sep 12, 20241.83001.83001.83001.83001.8300-
Sep 11, 20241.82001.82001.82001.82001.8200-
Sep 10, 20241.86001.88001.82001.82001.82008,001
Sep 9, 20241.84001.84001.84001.84001.8400-
Sep 6, 20241.76001.87001.76001.83001.83006,925
Sep 5, 20241.84001.84001.75001.75001.75001,195
Sep 4, 20241.84001.87001.84001.87001.8700100
Sep 3, 20241.84001.87001.84001.87001.8700705
Sep 2, 20241.87001.87001.87001.87001.8700-
Aug 30, 20241.93001.93001.88001.88001.8800700
Aug 29, 20241.89001.89001.89001.89001.8900-
Aug 28, 20241.90001.90001.87001.87001.87003,520
Aug 27, 20241.90001.92001.90001.92001.92003,187
Aug 26, 20241.89001.90001.86001.86001.86003,107
Aug 23, 20241.85001.85001.85001.85001.8500-
Aug 22, 20241.85001.85001.85001.85001.8500-
Aug 21, 20241.86001.89001.85001.85001.85002,267
Aug 20, 20241.88001.88001.88001.88001.8800-
Aug 19, 20241.86001.90001.86001.90001.900010
Aug 16, 20241.86001.86001.86001.86001.8600-
Aug 15, 20241.83001.89001.83001.89001.890050
Aug 14, 20242.00002.00001.89001.89001.89004,735
Aug 13, 20241.94001.94001.94001.94001.9400-
Aug 12, 20241.92001.94001.92001.94001.9400100
Aug 9, 20241.99001.99001.96001.96001.96005
Aug 8, 20241.95001.95001.95001.95001.9500-
Aug 7, 20241.90001.90001.90001.90001.900050
Aug 6, 20241.95001.95001.90001.90001.9000100
Aug 5, 20241.98001.98001.82001.86001.86002,615
Aug 2, 20241.95002.04001.95002.04002.04001,000
Aug 1, 20242.00002.00002.00002.00002.0000-
Jul 31, 20242.00002.00002.00002.00002.0000660
Jul 30, 20241.94001.94001.94001.94001.9400-
Jul 29, 20241.94001.94001.94001.94001.9400-
Jul 26, 20242.02002.02002.02002.02002.0200-
Jul 25, 20242.04002.04002.04002.04002.0400141
Jul 24, 20241.98001.98001.91001.91001.9100100
Jul 23, 20241.88002.00001.87002.00002.00008,594
Jul 22, 20241.96001.97001.93001.93001.93005,348
Jul 19, 20242.04002.04002.04002.04002.0400-
Jul 18, 20241.98002.00001.96002.00002.00002,565
Jul 17, 20242.04002.06002.04002.06002.06005,842
Jul 16, 20242.00002.02002.00002.02002.02002,351
Jul 15, 20242.04002.10002.00002.04002.040017,049
Jul 12, 20242.02002.02002.02002.02002.0200-
Jul 11, 20242.00002.04002.00002.04002.04002,351
Jul 10, 20242.00002.04002.00002.04002.0400777
Jul 9, 20242.06002.06002.04002.04002.040076
Jul 8, 20242.02002.02002.02002.02002.0200-
Jul 5, 20242.04002.04002.04002.04002.0400-
Jul 4, 20242.02002.06002.02002.06002.0600258
Jul 3, 20242.06002.06002.06002.06002.0600-
Jul 2, 20242.00002.12002.00002.12002.12008
Jul 1, 20242.04002.04002.04002.04002.0400-
Jun 28, 20242.00002.04002.00002.04002.04005,029
Jun 27, 20242.06002.06002.06002.06002.0600-
Jun 26, 20242.04002.04002.04002.04002.0400-
Jun 25, 20242.08002.10002.02002.06002.060013,469
Jun 24, 20242.02002.06002.00002.06002.06003,590
Jun 21, 20242.06002.06002.06002.06002.0600-
Jun 20, 20242.06002.06002.06002.06002.0600-
Jun 19, 20242.06002.06002.06002.06002.0600-
Jun 18, 20242.08002.14002.06002.06002.06002,236
Jun 17, 20242.02002.14002.02002.14002.140011,336
Jun 14, 20242.06002.06002.06002.06002.0600-
Jun 13, 20242.06002.06002.06002.06002.0600-
Jun 12, 20242.04002.08002.04002.08002.08004,000
Jun 11, 20242.14002.14002.08002.08002.0800850
Jun 10, 20242.10002.10002.10002.10002.1000-
Jun 7, 20242.16002.16002.06002.08002.08009,000
Jun 6, 20242.08002.14002.08002.14002.14001,791
Jun 5, 20242.12002.12002.12002.12002.1200-
Jun 4, 20242.12002.12002.12002.12002.1200-
Jun 3, 20242.12002.12002.10002.10002.1000550
May 31, 20242.02002.12002.02002.12002.12002,500
May 30, 20242.10002.16002.10002.10002.10001,098
May 29, 20242.06002.06002.06002.06002.0600-
May 28, 20242.10002.12002.10002.12002.1200100
May 27, 20242.06002.16002.06002.14002.14002,750
May 24, 20242.10002.10002.10002.10002.1000-
May 23, 20242.08002.18002.08002.12002.1200877
May 22, 20242.12002.12002.12002.12002.1200-

Related Tickers

EXJ.DE Readcrest Capital AG
1.0000
0.00%
 
SYZ.DE SYZYGY AG
2.3700
0.00%
 
YOC.DE YOC AG
14.90
0.00%
 
SAX.DE Ströer SE & Co. KGaA
51.00
-0.97%