XETRA - Delayed Quote EUR
Apontis Pharma AG (APPH.DE)
10.80
-1.25
(-10.37%)
At close: June 13 at 5:36:10 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 11.85 | 11.85 | 10.65 | 10.80 | 10.80 | 24,541 |
| Jun 12, 2025 | 12.05 | 12.05 | 12.00 | 12.05 | 12.05 | 493 |
| Jun 11, 2025 | 12.25 | 12.25 | 12.10 | 12.10 | 12.10 | 34 |
| Jun 10, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Jun 9, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Jun 6, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Jun 5, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Jun 4, 2025 | 11.70 | 11.95 | 11.70 | 11.95 | 11.95 | 903 |
| Jun 3, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 6 |
| Jun 2, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 14 |
| May 30, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 4 |
| May 29, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 10 |
| May 28, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 295 |
| May 27, 2025 | 11.40 | 11.60 | 11.40 | 11.55 | 11.55 | 413 |
| May 26, 2025 | 11.45 | 11.60 | 11.45 | 11.60 | 11.60 | 862 |
| May 23, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 401 |
| May 22, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 350 |
| May 21, 2025 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | 400 |
| May 20, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| May 19, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| May 16, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| May 15, 2025 | 11.05 | 11.30 | 11.05 | 11.25 | 11.25 | 816 |
| May 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| May 13, 2025 | 11.20 | 11.20 | 11.05 | 11.20 | 11.20 | 1,231 |
| May 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| May 9, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| May 8, 2025 | 11.05 | 11.25 | 11.05 | 11.25 | 11.25 | 466 |
| May 7, 2025 | 11.05 | 11.05 | 10.95 | 10.95 | 10.95 | 562 |
| May 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| May 5, 2025 | 11.10 | 11.25 | 11.10 | 11.25 | 11.25 | 1,000 |
| May 2, 2025 | 11.30 | 11.30 | 11.15 | 11.15 | 11.15 | 139 |
| Apr 30, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 9 |
| Apr 29, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Apr 28, 2025 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 808 |
| Apr 25, 2025 | 11.55 | 11.55 | 11.20 | 11.20 | 11.20 | 149 |
| Apr 24, 2025 | 11.55 | 11.55 | 11.45 | 11.45 | 11.45 | 50 |
| Apr 23, 2025 | 11.60 | 11.60 | 11.15 | 11.15 | 11.15 | 3,071 |
| Apr 22, 2025 | 11.35 | 11.85 | 11.35 | 11.50 | 11.50 | 1,102 |
| Apr 17, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Apr 16, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 14, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | 13 |
| Apr 11, 2025 | 11.30 | 11.30 | 11.15 | 11.15 | 11.15 | 27 |
| Apr 10, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | 23 |
| Apr 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 8, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | 115 |
| Apr 7, 2025 | 11.15 | 11.25 | 11.15 | 11.25 | 11.25 | 1,527 |
| Apr 4, 2025 | 11.40 | 11.45 | 11.20 | 11.30 | 11.30 | 220 |
| Apr 3, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Apr 2, 2025 | 11.20 | 11.35 | 11.20 | 11.35 | 11.35 | 100 |
| Apr 1, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 925 |
| Mar 31, 2025 | 11.55 | 11.65 | 11.15 | 11.55 | 11.55 | 2,994 |
| Mar 28, 2025 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 5,820 |
| Mar 27, 2025 | 11.00 | 11.45 | 11.00 | 11.45 | 11.45 | 2,143 |
| Mar 26, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Mar 25, 2025 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | 3,837 |
| Mar 24, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Mar 21, 2025 | 11.10 | 11.25 | 11.10 | 11.25 | 11.25 | 303 |
| Mar 20, 2025 | 11.25 | 11.35 | 10.60 | 11.00 | 11.00 | 11,591 |
| Mar 19, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Mar 18, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 1,803 |
| Mar 17, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Mar 14, 2025 | 11.55 | 11.55 | 11.45 | 11.55 | 11.55 | 382 |
| Mar 13, 2025 | 11.25 | 11.35 | 11.25 | 11.35 | 11.35 | 1,521 |
| Mar 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Mar 11, 2025 | 11.10 | 11.50 | 11.00 | 11.40 | 11.40 | 2,885 |
| Mar 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Mar 7, 2025 | 11.55 | 11.55 | 11.30 | 11.30 | 11.30 | 919 |
| Mar 6, 2025 | 11.90 | 12.35 | 11.35 | 11.50 | 11.50 | 10,706 |
| Mar 5, 2025 | 11.45 | 11.60 | 11.20 | 11.60 | 11.60 | 6,292 |
| Mar 4, 2025 | 11.20 | 11.35 | 11.20 | 11.35 | 11.35 | 1,032 |
| Mar 3, 2025 | 11.20 | 11.45 | 11.20 | 11.45 | 11.45 | 12,850 |
| Feb 28, 2025 | 11.55 | 11.70 | 11.30 | 11.60 | 11.60 | 6,938 |
| Feb 27, 2025 | 11.55 | 11.70 | 11.55 | 11.55 | 11.55 | 697 |
| Feb 26, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Feb 25, 2025 | 11.50 | 11.65 | 11.50 | 11.60 | 11.60 | 6,382 |
| Feb 24, 2025 | 11.35 | 11.50 | 11.35 | 11.45 | 11.45 | 3,289 |
| Feb 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Feb 20, 2025 | 10.85 | 11.20 | 10.85 | 11.00 | 11.00 | 33,738 |
| Feb 19, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | 4,187 |
| Feb 18, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Feb 17, 2025 | 10.70 | 10.75 | 10.70 | 10.75 | 10.75 | 222 |
| Feb 14, 2025 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 504 |
| Feb 13, 2025 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 1,000 |
| Feb 12, 2025 | 11.15 | 11.15 | 10.75 | 10.90 | 10.90 | 1,159 |
| Feb 11, 2025 | 11.20 | 11.30 | 11.20 | 11.25 | 11.25 | 1,373 |
| Feb 10, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Feb 7, 2025 | 11.55 | 11.55 | 11.00 | 11.15 | 11.15 | 1,435 |
| Feb 6, 2025 | 11.35 | 11.90 | 11.35 | 11.90 | 11.90 | 1,237 |
| Feb 5, 2025 | 10.85 | 11.10 | 10.70 | 11.10 | 11.10 | 11,646 |
| Feb 4, 2025 | 10.65 | 10.75 | 10.55 | 10.70 | 10.70 | 3,790 |
| Feb 3, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 13,854 |
| Jan 31, 2025 | 10.50 | 10.75 | 10.50 | 10.65 | 10.65 | 13,488 |
| Jan 30, 2025 | 10.45 | 10.55 | 10.35 | 10.55 | 10.55 | 13,119 |
| Jan 29, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 1,149 |
| Jan 28, 2025 | 10.35 | 10.35 | 10.30 | 10.35 | 10.35 | 7,986 |
| Jan 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Jan 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jan 23, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | 1,349 |
| Jan 22, 2025 | 10.30 | 10.45 | 10.30 | 10.40 | 10.40 | 2,189 |
| Jan 21, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jan 20, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jan 17, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jan 16, 2025 | 10.40 | 10.45 | 10.35 | 10.35 | 10.35 | 1,549 |
| Jan 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Jan 14, 2025 | 10.05 | 10.50 | 10.05 | 10.35 | 10.35 | 18,370 |
| Jan 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jan 10, 2025 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 747 |
| Jan 9, 2025 | 10.50 | 10.50 | 10.10 | 10.10 | 10.10 | 2,341 |
| Jan 8, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jan 7, 2025 | 10.10 | 10.35 | 10.10 | 10.35 | 10.35 | 1,082 |
| Jan 6, 2025 | 10.05 | 10.10 | 10.05 | 10.05 | 10.05 | 84 |
| Jan 3, 2025 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | 300 |
| Jan 2, 2025 | 10.05 | 10.15 | 10.05 | 10.05 | 10.05 | 843 |
| Dec 30, 2024 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | - |
| Dec 27, 2024 | 10.10 | 10.15 | 10.05 | 10.05 | 10.05 | 471 |
| Dec 23, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 150 |
| Dec 20, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 3,769 |
| Dec 19, 2024 | 10.05 | 10.10 | 10.00 | 10.05 | 10.05 | 1,710 |
| Dec 18, 2024 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | 1,888 |
| Dec 17, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 177 |
| Dec 16, 2024 | 10.05 | 10.10 | 10.00 | 10.05 | 10.05 | 3,567 |
| Dec 13, 2024 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 1,000 |
| Dec 12, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 5,076 |
| Dec 11, 2024 | 10.00 | 10.00 | 9.94 | 10.00 | 10.00 | 42,236 |
| Dec 10, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Dec 9, 2024 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | 6,310 |
| Dec 6, 2024 | 9.98 | 10.10 | 9.90 | 10.10 | 10.10 | 110,495 |
| Dec 5, 2024 | 9.82 | 9.90 | 9.80 | 9.86 | 9.86 | 4,870 |
| Dec 4, 2024 | 9.94 | 10.00 | 9.80 | 9.90 | 9.90 | 2,961 |
| Dec 3, 2024 | 9.78 | 9.92 | 9.78 | 9.86 | 9.86 | 4,147 |
| Dec 2, 2024 | 9.72 | 9.90 | 9.70 | 9.70 | 9.70 | 5,883 |
| Nov 29, 2024 | 9.94 | 10.10 | 9.80 | 9.92 | 9.92 | 10,107 |
| Nov 28, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Nov 27, 2024 | 9.80 | 9.84 | 9.80 | 9.84 | 9.84 | 1,500 |
| Nov 26, 2024 | 9.62 | 9.74 | 9.60 | 9.74 | 9.74 | 3,169 |
| Nov 25, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| Nov 22, 2024 | 9.62 | 9.64 | 9.60 | 9.64 | 9.64 | 7,712 |
| Nov 21, 2024 | 9.92 | 9.92 | 9.72 | 9.78 | 9.78 | 25,351 |
| Nov 20, 2024 | 9.94 | 10.10 | 9.86 | 9.90 | 9.90 | 82,793 |
| Nov 19, 2024 | 9.76 | 9.80 | 9.70 | 9.72 | 9.72 | 138,908 |
| Nov 18, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Nov 15, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Nov 14, 2024 | 9.72 | 9.74 | 9.68 | 9.70 | 9.70 | 45,826 |
| Nov 13, 2024 | 9.78 | 9.78 | 9.72 | 9.74 | 9.74 | 19,092 |
| Nov 12, 2024 | 9.78 | 9.78 | 9.72 | 9.74 | 9.74 | 5,497 |
| Nov 11, 2024 | 9.76 | 9.78 | 9.72 | 9.74 | 9.74 | 24,140 |
| Nov 8, 2024 | 9.78 | 9.80 | 9.76 | 9.76 | 9.76 | 8,541 |
| Nov 7, 2024 | 9.76 | 9.78 | 9.76 | 9.78 | 9.78 | 16,360 |
| Nov 6, 2024 | 9.74 | 9.78 | 9.70 | 9.78 | 9.78 | 19,417 |
| Nov 5, 2024 | 9.74 | 9.78 | 9.70 | 9.76 | 9.76 | 28,413 |
| Nov 4, 2024 | 9.72 | 9.72 | 9.68 | 9.70 | 9.70 | 9,218 |
| Nov 1, 2024 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | 5,778 |
| Oct 31, 2024 | 9.66 | 9.76 | 9.64 | 9.76 | 9.76 | 35,488 |
| Oct 30, 2024 | 9.68 | 9.74 | 9.66 | 9.72 | 9.72 | 6,626 |
| Oct 29, 2024 | 9.72 | 9.74 | 9.70 | 9.74 | 9.74 | 13,151 |
| Oct 28, 2024 | 9.74 | 9.78 | 9.72 | 9.72 | 9.72 | 52,170 |
| Oct 25, 2024 | 9.80 | 9.84 | 9.72 | 9.78 | 9.78 | 59,940 |
| Oct 24, 2024 | 9.70 | 9.88 | 9.70 | 9.74 | 9.74 | 58,887 |
| Oct 23, 2024 | 9.64 | 9.70 | 9.62 | 9.64 | 9.64 | 58,530 |
| Oct 22, 2024 | 9.62 | 9.64 | 9.60 | 9.60 | 9.60 | 62,554 |
| Oct 21, 2024 | 9.62 | 9.66 | 9.60 | 9.60 | 9.60 | 29,502 |
| Oct 18, 2024 | 9.64 | 9.70 | 9.60 | 9.66 | 9.66 | 63,931 |
| Oct 17, 2024 | 9.52 | 9.68 | 9.46 | 9.62 | 9.62 | 155,917 |
| Oct 16, 2024 | 6.54 | 9.82 | 6.54 | 9.50 | 9.50 | 118,942 |
| Oct 15, 2024 | 6.76 | 6.82 | 6.54 | 6.54 | 6.54 | 19,413 |
| Oct 14, 2024 | 6.74 | 6.90 | 6.74 | 6.90 | 6.90 | 16,936 |
| Oct 11, 2024 | 6.50 | 6.50 | 6.46 | 6.46 | 6.46 | 100 |
| Oct 10, 2024 | 6.40 | 6.44 | 6.34 | 6.34 | 6.34 | 2,878 |
| Oct 9, 2024 | 6.34 | 6.44 | 6.34 | 6.40 | 6.40 | 8,625 |
| Oct 8, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Oct 7, 2024 | 6.54 | 6.58 | 6.36 | 6.42 | 6.42 | 18,518 |
| Oct 4, 2024 | 6.36 | 6.48 | 6.30 | 6.48 | 6.48 | 23,968 |
| Oct 3, 2024 | 6.46 | 6.50 | 6.36 | 6.44 | 6.44 | 18,756 |
| Oct 2, 2024 | 6.52 | 6.54 | 6.38 | 6.38 | 6.38 | 15,887 |
| Oct 1, 2024 | 6.78 | 6.84 | 6.50 | 6.50 | 6.50 | 16,473 |
| Sep 30, 2024 | 6.42 | 6.70 | 6.42 | 6.70 | 6.70 | 44,922 |
| Sep 27, 2024 | 6.44 | 6.48 | 6.36 | 6.40 | 6.40 | 5,716 |
| Sep 26, 2024 | 6.52 | 6.66 | 6.52 | 6.62 | 6.62 | 8,233 |
| Sep 25, 2024 | 6.38 | 6.56 | 6.38 | 6.52 | 6.52 | 2,731 |
| Sep 24, 2024 | 6.44 | 6.56 | 6.36 | 6.44 | 6.44 | 3,734 |
| Sep 23, 2024 | 6.84 | 6.84 | 6.32 | 6.40 | 6.40 | 21,552 |
| Sep 20, 2024 | 6.86 | 7.04 | 6.80 | 6.80 | 6.80 | 2,583 |
| Sep 19, 2024 | 6.88 | 7.00 | 6.86 | 6.90 | 6.90 | 6,595 |
| Sep 18, 2024 | 6.96 | 6.96 | 6.80 | 6.96 | 6.96 | 2,613 |
| Sep 17, 2024 | 6.96 | 7.06 | 6.96 | 7.00 | 7.00 | 2,266 |
| Sep 16, 2024 | 7.10 | 7.14 | 6.98 | 7.04 | 7.04 | 1,092 |
| Sep 13, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Sep 12, 2024 | 7.14 | 7.14 | 6.96 | 6.96 | 6.96 | 16,442 |
| Sep 11, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Sep 10, 2024 | 7.10 | 7.10 | 6.96 | 6.96 | 6.96 | 3,492 |
| Sep 9, 2024 | 7.06 | 7.08 | 6.98 | 7.04 | 7.04 | 1,000 |
| Sep 6, 2024 | 7.06 | 7.16 | 6.98 | 7.16 | 7.16 | 4,857 |
| Sep 5, 2024 | 7.20 | 7.42 | 7.12 | 7.12 | 7.12 | 16,370 |
| Sep 4, 2024 | 7.24 | 7.36 | 7.24 | 7.36 | 7.36 | 5,611 |
| Sep 3, 2024 | 7.16 | 7.32 | 7.16 | 7.32 | 7.32 | 597 |
| Sep 2, 2024 | 7.18 | 7.18 | 7.12 | 7.12 | 7.12 | 300 |
| Aug 30, 2024 | 7.00 | 7.14 | 7.00 | 7.02 | 7.02 | 6,615 |
| Aug 29, 2024 | 7.00 | 7.04 | 6.86 | 7.04 | 7.04 | 5,639 |
| Aug 28, 2024 | 7.12 | 7.12 | 7.00 | 7.04 | 7.04 | 2,611 |
| Aug 27, 2024 | 7.10 | 7.14 | 7.00 | 7.00 | 7.00 | 19,848 |
| Aug 26, 2024 | 7.00 | 7.24 | 6.90 | 7.14 | 7.14 | 1,279 |
| Aug 23, 2024 | 7.10 | 7.16 | 7.08 | 7.10 | 7.10 | 6,495 |
| Aug 22, 2024 | 7.64 | 7.64 | 6.96 | 6.96 | 6.96 | 34,747 |
| Aug 21, 2024 | 7.64 | 7.84 | 7.64 | 7.66 | 7.66 | 5,917 |
| Aug 20, 2024 | 7.52 | 7.58 | 7.52 | 7.58 | 7.58 | 400 |
| Aug 19, 2024 | 7.52 | 7.76 | 7.52 | 7.60 | 7.60 | 5,183 |
| Aug 16, 2024 | 7.60 | 7.62 | 7.60 | 7.62 | 7.62 | 883 |
| Aug 15, 2024 | 7.60 | 7.60 | 7.56 | 7.56 | 7.56 | 993 |
| Aug 14, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Aug 13, 2024 | 7.82 | 7.84 | 7.58 | 7.68 | 7.68 | 2,092 |
| Aug 12, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Aug 9, 2024 | 7.88 | 7.88 | 7.58 | 7.72 | 7.72 | 8,081 |
| Aug 8, 2024 | 7.62 | 7.86 | 7.62 | 7.68 | 7.68 | 6,076 |
| Aug 7, 2024 | 7.52 | 7.78 | 7.52 | 7.62 | 7.62 | 5,517 |
| Aug 6, 2024 | 7.50 | 7.62 | 7.34 | 7.46 | 7.46 | 4,274 |
| Aug 5, 2024 | 8.00 | 8.00 | 7.42 | 7.42 | 7.42 | 6,270 |
| Aug 2, 2024 | 8.14 | 8.24 | 7.94 | 8.18 | 8.18 | 4,708 |
| Aug 1, 2024 | 8.60 | 8.60 | 8.26 | 8.26 | 8.26 | 1,169 |
| Jul 31, 2024 | 8.32 | 8.52 | 8.32 | 8.48 | 8.48 | 1,137 |
| Jul 30, 2024 | 8.20 | 8.22 | 8.12 | 8.12 | 8.12 | 3,588 |
| Jul 29, 2024 | 8.20 | 8.28 | 8.20 | 8.20 | 8.20 | 1,209 |
| Jul 26, 2024 | 8.06 | 8.20 | 8.06 | 8.08 | 8.08 | 3,181 |
| Jul 25, 2024 | 8.12 | 8.20 | 8.06 | 8.20 | 8.20 | 1,514 |
| Jul 24, 2024 | 8.32 | 8.36 | 8.20 | 8.20 | 8.20 | 5,856 |
| Jul 23, 2024 | 8.70 | 8.70 | 8.32 | 8.32 | 8.32 | 21,780 |
| Jul 22, 2024 | 8.82 | 8.82 | 8.72 | 8.80 | 8.80 | 413 |
| Jul 19, 2024 | 8.92 | 8.92 | 8.78 | 8.78 | 8.78 | 2,875 |
| Jul 18, 2024 | 8.92 | 8.94 | 8.82 | 8.82 | 8.82 | 1,032 |
| Jul 17, 2024 | 8.66 | 8.80 | 8.62 | 8.70 | 8.70 | 1,308 |
| Jul 16, 2024 | 8.78 | 8.78 | 8.66 | 8.66 | 8.66 | 941 |
| Jul 15, 2024 | 8.70 | 8.72 | 8.70 | 8.72 | 8.72 | 1,700 |
| Jul 12, 2024 | 8.80 | 8.90 | 8.60 | 8.60 | 8.60 | 3,965 |
| Jul 11, 2024 | 8.80 | 8.80 | 8.76 | 8.76 | 8.76 | 500 |
| Jul 10, 2024 | 8.72 | 8.82 | 8.62 | 8.70 | 8.70 | 1,765 |
| Jul 9, 2024 | 8.86 | 8.88 | 8.82 | 8.82 | 8.82 | 636 |
| Jul 8, 2024 | 8.86 | 8.86 | 8.80 | 8.84 | 8.84 | 3,306 |
| Jul 5, 2024 | 8.60 | 8.86 | 8.60 | 8.70 | 8.70 | 6,287 |
| Jul 4, 2024 | 8.44 | 8.50 | 8.44 | 8.46 | 8.46 | 615 |
| Jul 3, 2024 | 8.40 | 8.48 | 8.40 | 8.48 | 8.48 | 49 |
| Jul 2, 2024 | 8.54 | 8.54 | 8.40 | 8.40 | 8.40 | 957 |
| Jul 1, 2024 | 8.62 | 8.64 | 8.56 | 8.56 | 8.56 | 461 |
| Jun 28, 2024 | 8.72 | 8.72 | 8.60 | 8.60 | 8.60 | 3,488 |
| Jun 27, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| Jun 26, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| Jun 25, 2024 | 8.52 | 8.66 | 8.50 | 8.54 | 8.54 | 1,392 |
| Jun 24, 2024 | 8.70 | 8.70 | 8.62 | 8.62 | 8.62 | 1,320 |
| Jun 21, 2024 | 8.42 | 8.66 | 8.42 | 8.66 | 8.66 | 4,643 |
| Jun 20, 2024 | 8.30 | 8.56 | 8.30 | 8.32 | 8.32 | 307 |
| Jun 19, 2024 | 8.44 | 8.54 | 8.44 | 8.48 | 8.48 | 3,071 |
| Jun 18, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Jun 17, 2024 | 8.28 | 8.28 | 8.16 | 8.18 | 8.18 | 954 |
| Jun 14, 2024 | 8.50 | 8.72 | 8.20 | 8.20 | 8.20 | 5,355 |
| Jun 13, 2024 | 8.44 | 8.70 | 8.30 | 8.48 | 8.48 | 2,917 |
Related Tickers
B8FK.DE Biofrontera AG
2.4300
-2.41%
27N0.DE CANNOVUM CANNABIS AG I
0.2250
-8.16%
H6D0.DE Haleon plc
4.7070
-1.05%
ZOE.DE Zoetis Inc.
143.44
-0.83%
BXT.DE BioNxt Solutions Inc.
0.3660
+1.67%
SBX.DE SynBiotic SE
3.1650
+1.77%
VIA.DE Viatris Inc.
7.85
-0.20%
0IRF.IL Evotec SE
7.43
-1.63%
HIGH.DE Cantourage Group SE
6.54
0.00%
PSG.DE PharmaSGP Holding SE
28.80
+1.41%