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 Adj Close Volume
Jun 13, 202511.8511.8510.6510.8010.8024,541
Jun 12, 202512.0512.0512.0012.0512.05493
Jun 11, 202512.2512.2512.1012.1012.1034
Jun 10, 202512.0512.0512.0512.0512.05-
Jun 9, 202511.9511.9511.9511.9511.95-
Jun 6, 202511.9511.9511.9511.9511.95-
Jun 5, 202511.9511.9511.9511.9511.95-
Jun 4, 202511.7011.9511.7011.9511.95903
Jun 3, 202511.7011.7011.6011.6011.606
Jun 2, 202511.5011.7011.5011.6011.6014
May 30, 202511.7011.7011.6011.6011.604
May 29, 202511.7011.7011.6011.6011.6010
May 28, 202511.5011.7011.5011.6011.60295
May 27, 202511.4011.6011.4011.5511.55413
May 26, 202511.4511.6011.4511.6011.60862
May 23, 202511.3511.3511.3511.3511.35401
May 22, 202511.2511.2511.2511.2511.25350
May 21, 202511.3511.3511.3011.3011.30400
May 20, 202511.2511.2511.2511.2511.25-
May 19, 202511.2511.2511.2511.2511.25-
May 16, 202511.2511.2511.2511.2511.25-
May 15, 202511.0511.3011.0511.2511.25816
May 14, 202511.2011.2011.2011.2011.20-
May 13, 202511.2011.2011.0511.2011.201,231
May 12, 202511.2011.2011.2011.2011.20-
May 9, 202511.1511.1511.1511.1511.15-
May 8, 202511.0511.2511.0511.2511.25466
May 7, 202511.0511.0510.9510.9510.95562
May 6, 202511.2011.2011.2011.2011.20-
May 5, 202511.1011.2511.1011.2511.251,000
May 2, 202511.3011.3011.1511.1511.15139
Apr 30, 202511.2011.2011.1011.1011.109
Apr 29, 202511.2511.2511.2511.2511.25-
Apr 28, 202511.2011.2511.2011.2511.25808
Apr 25, 202511.5511.5511.2011.2011.20149
Apr 24, 202511.5511.5511.4511.4511.4550
Apr 23, 202511.6011.6011.1511.1511.153,071
Apr 22, 202511.3511.8511.3511.5011.501,102
Apr 17, 202511.2511.2511.2511.2511.25-
Apr 16, 202511.2011.2011.2011.2011.20-
Apr 15, 202511.2011.2011.2011.2011.20-
Apr 14, 202511.3011.3011.2011.2011.2013
Apr 11, 202511.3011.3011.1511.1511.1527
Apr 10, 202511.3011.3011.2011.2011.2023
Apr 9, 202511.1011.1011.1011.1011.10-
Apr 8, 202511.3011.3011.2011.2011.20115
Apr 7, 202511.1511.2511.1511.2511.251,527
Apr 4, 202511.4011.4511.2011.3011.30220
Apr 3, 202511.3511.3511.3511.3511.35-
Apr 2, 202511.2011.3511.2011.3511.35100
Apr 1, 202511.5011.5011.4011.4011.40925
Mar 31, 202511.5511.6511.1511.5511.552,994
Mar 28, 202511.3011.6011.3011.6011.605,820
Mar 27, 202511.0011.4511.0011.4511.452,143
Mar 26, 202511.2511.2511.2511.2511.25-
Mar 25, 202511.3011.5011.3011.4011.403,837
Mar 24, 202511.2511.2511.2511.2511.25-
Mar 21, 202511.1011.2511.1011.2511.25303
Mar 20, 202511.2511.3510.6011.0011.0011,591
Mar 19, 202511.3511.3511.3511.3511.35-
Mar 18, 202511.3011.4011.3011.4011.401,803
Mar 17, 202511.5511.5511.5511.5511.55-
Mar 14, 202511.5511.5511.4511.5511.55382
Mar 13, 202511.2511.3511.2511.3511.351,521
Mar 12, 202511.4011.4011.4011.4011.40-
Mar 11, 202511.1011.5011.0011.4011.402,885
Mar 10, 202511.3011.3011.3011.3011.30-
Mar 7, 202511.5511.5511.3011.3011.30919
Mar 6, 202511.9012.3511.3511.5011.5010,706
Mar 5, 202511.4511.6011.2011.6011.606,292
Mar 4, 202511.2011.3511.2011.3511.351,032
Mar 3, 202511.2011.4511.2011.4511.4512,850
Feb 28, 202511.5511.7011.3011.6011.606,938
Feb 27, 202511.5511.7011.5511.5511.55697
Feb 26, 202511.6011.6011.6011.6011.60-
Feb 25, 202511.5011.6511.5011.6011.606,382
Feb 24, 202511.3511.5011.3511.4511.453,289
Feb 21, 202511.0011.0011.0011.0011.00-
Feb 20, 202510.8511.2010.8511.0011.0033,738
Feb 19, 202510.9010.9010.7010.8010.804,187
Feb 18, 202510.7510.7510.7510.7510.75-
Feb 17, 202510.7010.7510.7010.7510.75222
Feb 14, 202510.7510.9010.7510.9010.90504
Feb 13, 202510.7510.8010.7510.8010.801,000
Feb 12, 202511.1511.1510.7510.9010.901,159
Feb 11, 202511.2011.3011.2011.2511.251,373
Feb 10, 202511.1511.1511.1511.1511.15-
Feb 7, 202511.5511.5511.0011.1511.151,435
Feb 6, 202511.3511.9011.3511.9011.901,237
Feb 5, 202510.8511.1010.7011.1011.1011,646
Feb 4, 202510.6510.7510.5510.7010.703,790
Feb 3, 202510.6010.6010.5010.6010.6013,854
Jan 31, 202510.5010.7510.5010.6510.6513,488
Jan 30, 202510.4510.5510.3510.5510.5513,119
Jan 29, 202510.3010.4010.3010.4010.401,149
Jan 28, 202510.3510.3510.3010.3510.357,986
Jan 27, 202510.4010.4010.4010.4010.40-
Jan 24, 202510.2010.2010.2010.2010.20-
Jan 23, 202510.3010.3010.1010.2010.201,349
Jan 22, 202510.3010.4510.3010.4010.402,189
Jan 21, 202510.3510.3510.3510.3510.35-
Jan 20, 202510.3510.3510.3510.3510.35-
Jan 17, 202510.3510.3510.3510.3510.35-
Jan 16, 202510.4010.4510.3510.3510.351,549
Jan 15, 202510.3010.3010.3010.3010.30-
Jan 14, 202510.0510.5010.0510.3510.3518,370
Jan 13, 202510.2010.2010.2010.2010.20-
Jan 10, 202510.1510.2010.1510.2010.20747
Jan 9, 202510.5010.5010.1010.1010.102,341
Jan 8, 202510.3510.3510.3510.3510.35-
Jan 7, 202510.1010.3510.1010.3510.351,082
Jan 6, 202510.0510.1010.0510.0510.0584
Jan 3, 202510.0010.1010.0010.0510.05300
Jan 2, 202510.0510.1510.0510.0510.05843
Dec 30, 202410.0010.0510.0010.0510.05-
Dec 27, 202410.1010.1510.0510.0510.05471
Dec 23, 202410.1010.1010.1010.1010.10150
Dec 20, 202410.0010.1010.0010.1010.103,769
Dec 19, 202410.0510.1010.0010.0510.051,710
Dec 18, 202410.0510.0510.0010.0510.051,888
Dec 17, 202410.0510.0510.0510.0510.05177
Dec 16, 202410.0510.1010.0010.0510.053,567
Dec 13, 202410.0010.0510.0010.0510.051,000
Dec 12, 202410.0010.1010.0010.1010.105,076
Dec 11, 202410.0010.009.9410.0010.0042,236
Dec 10, 202410.0510.0510.0510.0510.05-
Dec 9, 202410.0510.0510.0010.0510.056,310
Dec 6, 20249.9810.109.9010.1010.10110,495
Dec 5, 20249.829.909.809.869.864,870
Dec 4, 20249.9410.009.809.909.902,961
Dec 3, 20249.789.929.789.869.864,147
Dec 2, 20249.729.909.709.709.705,883
Nov 29, 20249.9410.109.809.929.9210,107
Nov 28, 20249.849.849.849.849.84-
Nov 27, 20249.809.849.809.849.841,500
Nov 26, 20249.629.749.609.749.743,169
Nov 25, 20249.649.649.649.649.64-
Nov 22, 20249.629.649.609.649.647,712
Nov 21, 20249.929.929.729.789.7825,351
Nov 20, 20249.9410.109.869.909.9082,793
Nov 19, 20249.769.809.709.729.72138,908
Nov 18, 20249.709.709.709.709.70-
Nov 15, 20249.709.709.709.709.70-
Nov 14, 20249.729.749.689.709.7045,826
Nov 13, 20249.789.789.729.749.7419,092
Nov 12, 20249.789.789.729.749.745,497
Nov 11, 20249.769.789.729.749.7424,140
Nov 8, 20249.789.809.769.769.768,541
Nov 7, 20249.769.789.769.789.7816,360
Nov 6, 20249.749.789.709.789.7819,417
Nov 5, 20249.749.789.709.769.7628,413
Nov 4, 20249.729.729.689.709.709,218
Nov 1, 20249.749.749.729.729.725,778
Oct 31, 20249.669.769.649.769.7635,488
Oct 30, 20249.689.749.669.729.726,626
Oct 29, 20249.729.749.709.749.7413,151
Oct 28, 20249.749.789.729.729.7252,170
Oct 25, 20249.809.849.729.789.7859,940
Oct 24, 20249.709.889.709.749.7458,887
Oct 23, 20249.649.709.629.649.6458,530
Oct 22, 20249.629.649.609.609.6062,554
Oct 21, 20249.629.669.609.609.6029,502
Oct 18, 20249.649.709.609.669.6663,931
Oct 17, 20249.529.689.469.629.62155,917
Oct 16, 20246.549.826.549.509.50118,942
Oct 15, 20246.766.826.546.546.5419,413
Oct 14, 20246.746.906.746.906.9016,936
Oct 11, 20246.506.506.466.466.46100
Oct 10, 20246.406.446.346.346.342,878
Oct 9, 20246.346.446.346.406.408,625
Oct 8, 20246.426.426.426.426.42-
Oct 7, 20246.546.586.366.426.4218,518
Oct 4, 20246.366.486.306.486.4823,968
Oct 3, 20246.466.506.366.446.4418,756
Oct 2, 20246.526.546.386.386.3815,887
Oct 1, 20246.786.846.506.506.5016,473
Sep 30, 20246.426.706.426.706.7044,922
Sep 27, 20246.446.486.366.406.405,716
Sep 26, 20246.526.666.526.626.628,233
Sep 25, 20246.386.566.386.526.522,731
Sep 24, 20246.446.566.366.446.443,734
Sep 23, 20246.846.846.326.406.4021,552
Sep 20, 20246.867.046.806.806.802,583
Sep 19, 20246.887.006.866.906.906,595
Sep 18, 20246.966.966.806.966.962,613
Sep 17, 20246.967.066.967.007.002,266
Sep 16, 20247.107.146.987.047.041,092
Sep 13, 20246.966.966.966.966.96-
Sep 12, 20247.147.146.966.966.9616,442
Sep 11, 20247.047.047.047.047.04-
Sep 10, 20247.107.106.966.966.963,492
Sep 9, 20247.067.086.987.047.041,000
Sep 6, 20247.067.166.987.167.164,857
Sep 5, 20247.207.427.127.127.1216,370
Sep 4, 20247.247.367.247.367.365,611
Sep 3, 20247.167.327.167.327.32597
Sep 2, 20247.187.187.127.127.12300
Aug 30, 20247.007.147.007.027.026,615
Aug 29, 20247.007.046.867.047.045,639
Aug 28, 20247.127.127.007.047.042,611
Aug 27, 20247.107.147.007.007.0019,848
Aug 26, 20247.007.246.907.147.141,279
Aug 23, 20247.107.167.087.107.106,495
Aug 22, 20247.647.646.966.966.9634,747
Aug 21, 20247.647.847.647.667.665,917
Aug 20, 20247.527.587.527.587.58400
Aug 19, 20247.527.767.527.607.605,183
Aug 16, 20247.607.627.607.627.62883
Aug 15, 20247.607.607.567.567.56993
Aug 14, 20247.587.587.587.587.58-
Aug 13, 20247.827.847.587.687.682,092
Aug 12, 20247.727.727.727.727.72-
Aug 9, 20247.887.887.587.727.728,081
Aug 8, 20247.627.867.627.687.686,076
Aug 7, 20247.527.787.527.627.625,517
Aug 6, 20247.507.627.347.467.464,274
Aug 5, 20248.008.007.427.427.426,270
Aug 2, 20248.148.247.948.188.184,708
Aug 1, 20248.608.608.268.268.261,169
Jul 31, 20248.328.528.328.488.481,137
Jul 30, 20248.208.228.128.128.123,588
Jul 29, 20248.208.288.208.208.201,209
Jul 26, 20248.068.208.068.088.083,181
Jul 25, 20248.128.208.068.208.201,514
Jul 24, 20248.328.368.208.208.205,856
Jul 23, 20248.708.708.328.328.3221,780
Jul 22, 20248.828.828.728.808.80413
Jul 19, 20248.928.928.788.788.782,875
Jul 18, 20248.928.948.828.828.821,032
Jul 17, 20248.668.808.628.708.701,308
Jul 16, 20248.788.788.668.668.66941
Jul 15, 20248.708.728.708.728.721,700
Jul 12, 20248.808.908.608.608.603,965
Jul 11, 20248.808.808.768.768.76500
Jul 10, 20248.728.828.628.708.701,765
Jul 9, 20248.868.888.828.828.82636
Jul 8, 20248.868.868.808.848.843,306
Jul 5, 20248.608.868.608.708.706,287
Jul 4, 20248.448.508.448.468.46615
Jul 3, 20248.408.488.408.488.4849
Jul 2, 20248.548.548.408.408.40957
Jul 1, 20248.628.648.568.568.56461
Jun 28, 20248.728.728.608.608.603,488
Jun 27, 20248.548.548.548.548.54-
Jun 26, 20248.548.548.548.548.54-
Jun 25, 20248.528.668.508.548.541,392
Jun 24, 20248.708.708.628.628.621,320
Jun 21, 20248.428.668.428.668.664,643
Jun 20, 20248.308.568.308.328.32307
Jun 19, 20248.448.548.448.488.483,071
Jun 18, 20248.188.188.188.188.18-
Jun 17, 20248.288.288.168.188.18954
Jun 14, 20248.508.728.208.208.205,355
Jun 13, 20248.448.708.308.488.482,917

Related Tickers