XETRA - Delayed Quote EUR

Apontis Pharma AG (APPH.DE)

Compare
10.20
+0.10
+(0.99%)
At close: January 10 at 5:36:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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
Jun 12, 2024 8.86 8.86 8.40 8.54 8.54 28,631
Jun 11, 2024 9.00 9.00 8.80 8.98 8.98 3,414
Jun 10, 2024 8.82 9.20 8.82 9.10 9.10 11,259
Jun 7, 2024 9.04 9.20 8.84 8.92 8.92 4,321
Jun 6, 2024 8.64 8.98 8.64 8.88 8.88 756
Jun 5, 2024 8.50 8.70 8.50 8.64 8.64 1,747
Jun 4, 2024 8.58 8.60 8.54 8.54 8.54 928
Jun 3, 2024 8.42 8.56 8.34 8.56 8.56 3,680
May 31, 2024 8.28 8.98 8.28 8.52 8.52 10,086
May 30, 2024 8.16 8.60 8.10 8.38 8.38 5,063
May 29, 2024 8.40 8.40 8.00 8.18 8.18 3,282
May 28, 2024 8.90 8.90 8.28 8.38 8.38 11,175
May 27, 2024 8.70 8.80 8.66 8.78 8.78 5,178
May 24, 2024 8.90 8.90 8.72 8.86 8.86 2,937
May 23, 2024 9.02 9.02 9.02 9.02 9.02 -
May 22, 2024 8.90 9.08 8.90 9.08 9.08 1,544
May 21, 2024 9.28 9.28 8.86 9.10 9.10 7,894
May 20, 2024 9.14 9.28 9.14 9.28 9.28 406
May 17, 2024 9.28 9.30 9.04 9.04 9.04 15,110
May 16, 2024 9.00 9.64 9.00 9.28 9.28 15,527
May 15, 2024 8.98 9.00 8.86 9.00 9.00 3,742
May 14, 2024 8.86 8.86 8.70 8.80 8.80 1,355
May 13, 2024 8.66 9.00 8.60 8.60 8.60 20,933
May 10, 2024 8.78 8.80 8.76 8.76 8.76 1,497
May 9, 2024 8.80 8.80 8.66 8.72 8.72 2,845
May 8, 2024 8.44 8.82 8.40 8.66 8.66 3,790
May 7, 2024 8.32 8.40 8.30 8.36 8.36 3,824
May 6, 2024 8.30 8.30 8.26 8.26 8.26 102
May 3, 2024 8.30 8.30 8.20 8.26 8.26 5,149
May 2, 2024 8.30 8.50 8.24 8.28 8.28 4,165
Apr 30, 2024 8.26 8.38 8.26 8.26 8.26 3,085
Apr 29, 2024 8.22 8.38 8.16 8.20 8.20 6,438
Apr 26, 2024 8.22 8.28 8.00 8.28 8.28 3,932
Apr 25, 2024 8.00 8.50 8.00 8.32 8.32 5,325
Apr 24, 2024 8.16 8.32 8.00 8.14 8.14 3,304
Apr 23, 2024 8.12 8.12 8.06 8.06 8.06 1,145
Apr 22, 2024 7.88 8.08 7.88 8.08 8.08 746
Apr 19, 2024 8.16 8.24 8.06 8.06 8.06 3,423
Apr 18, 2024 8.34 8.48 8.16 8.24 8.24 4,722
Apr 17, 2024 8.36 8.36 8.34 8.34 8.34 152
Apr 16, 2024 8.46 8.46 7.86 8.34 8.34 6,248
Apr 15, 2024 8.50 8.88 8.44 8.60 8.60 11,378
Apr 12, 2024 8.20 8.48 8.16 8.40 8.40 6,198
Apr 11, 2024 7.90 8.12 7.90 7.90 7.90 7,745
Apr 10, 2024 7.90 8.24 7.70 7.88 7.88 17,707
Apr 9, 2024 8.12 8.20 7.52 8.04 8.04 32,375
Apr 8, 2024 8.28 8.52 7.86 8.00 8.00 44,081
Apr 5, 2024 7.04 8.06 7.04 7.80 7.80 13,851
Apr 4, 2024 6.82 7.04 6.82 7.04 7.04 11,572
Apr 3, 2024 6.48 6.74 6.46 6.74 6.74 6,180
Apr 2, 2024 6.50 6.80 6.50 6.62 6.62 5,551
Mar 28, 2024 6.60 6.60 6.30 6.36 6.36 15,074
Mar 27, 2024 6.16 6.30 6.16 6.20 6.20 4,356
Mar 26, 2024 6.30 6.32 6.20 6.20 6.20 6,553
Mar 25, 2024 6.16 6.34 6.16 6.30 6.30 7,727
Mar 22, 2024 6.50 6.56 6.38 6.56 6.56 4,345
Mar 21, 2024 6.34 6.50 6.34 6.50 6.50 1,587
Mar 20, 2024 6.24 6.30 6.10 6.18 6.18 1,980
Mar 19, 2024 5.96 6.16 5.96 6.16 6.16 3,930
Mar 18, 2024 6.02 6.02 6.02 6.02 6.02 56
Mar 15, 2024 6.08 6.08 6.00 6.02 6.02 26,984
Mar 14, 2024 6.08 6.18 6.06 6.12 6.12 1,101
Mar 13, 2024 6.16 6.24 6.02 6.12 6.12 3,480
Mar 12, 2024 6.20 6.22 6.16 6.22 6.22 922
Mar 11, 2024 6.18 6.18 6.16 6.18 6.18 1,565
Mar 8, 2024 6.16 6.28 6.16 6.16 6.16 1,082
Mar 7, 2024 6.12 6.20 6.00 6.16 6.16 4,644
Mar 6, 2024 6.26 6.26 6.18 6.22 6.22 1,755
Mar 5, 2024 6.44 6.44 6.06 6.22 6.22 8,310
Mar 4, 2024 6.20 6.50 6.20 6.42 6.42 810
Mar 1, 2024 6.32 6.36 6.32 6.32 6.32 556
Feb 29, 2024 6.34 6.34 6.20 6.32 6.32 4,745
Feb 28, 2024 6.16 6.26 6.16 6.16 6.16 1,096
Feb 27, 2024 6.06 6.06 6.06 6.06 6.06 -
Feb 26, 2024 6.10 6.10 6.08 6.08 6.08 104
Feb 23, 2024 6.08 6.08 5.90 6.00 6.00 5,739
Feb 22, 2024 6.22 6.30 6.08 6.08 6.08 7,512
Feb 21, 2024 6.12 6.50 6.12 6.30 6.30 3,201
Feb 20, 2024 6.36 6.40 6.04 6.30 6.30 11,290
Feb 19, 2024 6.40 6.54 6.40 6.54 6.54 2,615
Feb 16, 2024 6.42 6.78 6.42 6.60 6.60 4,458
Feb 15, 2024 6.38 6.64 6.38 6.52 6.52 3,072
Feb 14, 2024 6.10 6.48 6.10 6.36 6.36 10,969
Feb 13, 2024 6.00 6.02 5.88 6.00 6.00 11,298
Feb 12, 2024 5.62 6.00 5.46 5.82 5.82 22,563
Feb 9, 2024 5.50 5.52 5.50 5.52 5.52 51
Feb 8, 2024 5.70 5.72 5.56 5.64 5.64 1,976
Feb 7, 2024 5.74 5.74 5.58 5.58 5.58 900
Feb 6, 2024 5.50 5.88 5.46 5.66 5.66 37,887
Feb 5, 2024 5.08 5.34 5.08 5.34 5.34 3,515
Feb 2, 2024 4.85 5.04 4.74 5.04 5.04 1,139
Feb 1, 2024 4.60 4.90 4.60 4.79 4.79 11,231
Jan 31, 2024 4.55 4.55 4.46 4.46 4.46 2,774
Jan 30, 2024 4.50 4.59 4.50 4.50 4.50 1,446
Jan 29, 2024 4.40 4.45 4.40 4.45 4.45 100
Jan 26, 2024 4.60 4.60 4.40 4.40 4.40 4,368
Jan 25, 2024 4.61 4.69 4.54 4.54 4.54 20
Jan 24, 2024 4.29 4.54 4.12 4.50 4.50 11,726
Jan 23, 2024 4.33 4.82 4.32 4.72 4.72 32,591
Jan 22, 2024 4.54 4.54 4.47 4.47 4.47 1,851
Jan 19, 2024 4.56 4.56 4.52 4.52 4.52 5,000
Jan 18, 2024 4.53 4.55 4.41 4.55 4.55 1,973
Jan 17, 2024 4.55 4.55 4.33 4.33 4.33 1,779
Jan 16, 2024 4.66 4.66 4.49 4.49 4.49 680
Jan 15, 2024 4.50 4.65 4.50 4.54 4.54 3,166
Jan 12, 2024 4.53 4.53 4.35 4.46 4.46 11,914
Jan 11, 2024 4.56 4.56 4.56 4.56 4.56 -
Jan 10, 2024 4.61 4.61 4.51 4.55 4.55 2,658

Related Tickers

H6D0.DE Haleon plc
4.4650
-3.12%
 
ZOE.DE Zoetis Inc.
160.64
+0.59%
 
HIGH.DE Cantourage Group SE
4.8200
0.00%
 
27N0.DE CANNOVUM CANNABIS AG I
0.5300
+0.95%
 
B8FK.DE Biofrontera AG
2.2700
0.00%
 
BXT.DE BioNxt Solutions Inc.
0.2630
-3.66%
 
VIA.DE Viatris Inc.
11.36
-1.65%
 
PSG.DE PharmaSGP Holding SE
26.80
+0.75%
 
2HQ.DE Tilray Brands, Inc.
1.1715
-10.26%
 
DMP.DE Dermapharm Holding SE
40.05
+0.63%