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

Stuttgart - Delayed Quote EUR

Amper, S.A. (APR.SG)

0.1362
-0.0010
(-0.73%)
At close: 7:33:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.14060.14060.13620.13620.1362-
May 2, 20250.13960.14120.13640.13720.1372-
Apr 30, 20250.14220.14220.13960.13960.1396-
Apr 29, 20250.13880.13880.13680.13820.1382-
Apr 28, 20250.14140.14140.13520.13520.1352-
Apr 25, 20250.13860.14000.13640.13720.1372-
Apr 24, 20250.13940.13940.13480.13540.1354-
Apr 23, 20250.14100.14100.14100.14100.1410-
Apr 22, 20250.13700.13700.13700.13700.1370-
Apr 17, 20250.13680.13720.13140.13200.1320-
Apr 16, 20250.13260.13460.13100.13460.1346-
Apr 15, 20250.13100.13340.13040.13040.1304-
Apr 14, 20250.12820.12820.12340.12800.1280-
Apr 11, 20250.12760.12760.12140.12140.1214-
Apr 10, 20250.10620.12460.10620.12460.1246-
Apr 9, 20250.12240.12240.11540.11580.1158-
Apr 8, 20250.12720.12720.12240.12300.1230-
Apr 7, 20250.12600.12600.11700.11740.1174-
Apr 4, 20250.14040.14040.12600.12860.1286-
Apr 3, 20250.14300.14300.13720.13720.1372-
Apr 2, 20250.14260.14260.14260.14260.1426-
Apr 1, 20250.13940.13940.13940.13940.1394-
Mar 31, 20250.13980.13980.13980.13980.1398-
Mar 28, 20250.14300.14300.13760.13760.1376-
Mar 27, 20250.14560.14560.14000.14000.1400-
Mar 26, 20250.15280.15280.14500.14500.1450-
Mar 25, 20250.15280.15280.15280.15280.1528-
Mar 24, 20250.15260.15260.15260.15260.1526-
Mar 21, 20250.15160.15160.15160.15160.1516-
Mar 20, 20250.15000.15000.14640.14640.1464-
Mar 19, 20250.14920.14920.14680.14780.1478-
Mar 18, 20250.14420.14440.14420.14420.1442-
Mar 17, 20250.13820.13820.13820.13820.1382-
Mar 14, 20250.13600.13600.13440.13440.1344-
Mar 13, 20250.12860.13320.12860.13320.1332-
Mar 12, 20250.12980.12980.12400.12560.1256-
Mar 11, 20250.12980.12980.12400.12960.1296-
Mar 10, 20250.13240.13240.13240.13240.1324-
Mar 7, 20250.12720.13280.12220.13280.1328-
Mar 6, 20250.13140.13140.13140.13140.1314-
Mar 5, 20250.13100.13100.13100.13100.1310-
Mar 4, 20250.13520.13520.12620.12620.1262-
Mar 3, 20250.13280.13280.12980.13260.1326-
Feb 28, 20250.13460.13500.13040.13300.1330-
Feb 27, 20250.13380.13380.13140.13220.1322-
Feb 26, 20250.14180.14180.13760.13760.1376-
Feb 25, 20250.14180.14180.14180.14180.1418-
Feb 24, 20250.13940.14160.13940.14160.1416-
Feb 21, 20250.14020.14020.14020.14020.1402-
Feb 20, 20250.13220.13220.13220.13220.1322-
Feb 19, 20250.13180.13180.13180.13180.1318-
Feb 18, 20250.13160.13160.12840.12840.1284-
Feb 17, 20250.12540.12540.12540.12540.1254-
Feb 14, 20250.12220.12220.12200.12200.1220-
Feb 13, 20250.11900.11900.11500.11500.1150-
Feb 12, 20250.11740.11740.11740.11740.1174-
Feb 11, 20250.11940.11940.11940.11940.1194-
Feb 10, 20250.12120.12120.12120.12120.1212-
Feb 7, 20250.12120.12120.12060.12060.1206-
Feb 6, 20250.12280.12280.12280.12280.1228-
Feb 5, 20250.11920.11920.11740.11740.1174-
Feb 4, 20250.11700.11700.11420.11420.1142-
Feb 3, 20250.11500.11500.11500.11500.1150-
Jan 31, 20250.11700.11700.11700.11700.1170-
Jan 30, 20250.11860.11860.11320.11320.1132-
Jan 29, 20250.11780.11780.11780.11780.1178-
Jan 28, 20250.11680.11720.11300.11300.1130-
Jan 27, 20250.11680.11680.11680.11680.1168-
Jan 24, 20250.12160.12160.11460.11600.1160-
Jan 23, 20250.12300.12300.12140.12140.1214-
Jan 22, 20250.12240.12240.12240.12240.1224-
Jan 21, 20250.12620.12620.12620.12620.1262-
Jan 20, 20250.12260.12260.12260.12260.1226-
Jan 17, 20250.12260.12260.12260.12260.1226-
Jan 16, 20250.12260.12260.12260.12260.1226-
Jan 15, 20250.11700.11700.11360.11360.1136-
Jan 14, 20250.11660.11660.11240.11240.1124-
Jan 13, 20250.11680.11680.11680.11680.1168-
Jan 10, 20250.11620.11620.11620.11620.1162-
Jan 9, 20250.11900.11900.11900.11900.1190-
Jan 8, 20250.11620.11620.11620.11620.1162-
Jan 7, 20250.11500.11500.11500.11500.1150-
Jan 6, 20250.11360.11360.11020.11100.1110-
Jan 3, 20250.11500.11500.11500.11500.1150-
Jan 2, 20250.09280.09280.09280.09280.0928-
Dec 30, 20240.10800.10800.10800.10800.1080-
Dec 27, 20240.10540.10560.10480.10560.1056-
Dec 23, 20240.10420.10420.10100.10140.1014-
Dec 20, 20240.10340.10340.09900.09920.0992-
Dec 19, 20240.10500.10500.10000.10380.1038-
Dec 18, 20240.10680.10680.10680.10680.1068-
Dec 17, 20240.10400.11060.10400.11060.1106-
Dec 16, 20240.10400.10400.10400.10400.1040-
Dec 13, 20240.10140.10140.10120.10140.1014-
Dec 12, 20240.10180.10180.09680.09680.0968-
Dec 11, 20240.10220.10220.10220.10220.1022-
Dec 10, 20240.08760.08760.08760.08760.0876-
Dec 9, 20240.08740.08740.08740.08740.0874-
Dec 6, 20240.08600.10420.08600.10420.1042-
Dec 5, 20240.08360.10060.08360.09920.0992-
Dec 4, 20240.08340.08340.08340.08340.0834-
Dec 3, 20240.08440.08440.08440.08440.0844-
Dec 2, 20240.10480.10480.10480.10480.1048-
Nov 29, 20240.08600.08600.08600.08600.0860-
Nov 28, 20240.08720.08720.08720.08720.0872-
Nov 27, 20240.08880.08880.08880.08880.0888-
Nov 26, 20240.08800.08800.08800.08800.0880-
Nov 25, 20240.08600.08800.08600.08800.0880-
Nov 22, 20240.08600.10340.08600.10320.1032-
Nov 21, 20240.08400.10240.08400.10240.1024-
Nov 20, 20240.08400.08400.08400.08400.0840-
Nov 19, 20240.08640.08640.08640.08640.0864-
Nov 18, 20240.08700.08700.08700.08700.0870-
Nov 15, 20240.08800.08800.08800.08800.0880-
Nov 14, 20240.08980.08980.08980.08980.0898-
Nov 13, 20240.08880.10600.08880.08980.0898-
Nov 12, 20240.09120.09120.09120.09120.0912-
Nov 11, 20240.09140.09140.09140.09140.0914-
Nov 8, 20240.09260.09260.09260.09260.0926-
Nov 7, 20240.09000.11020.09000.11000.1100-
Nov 6, 20240.09320.09320.09320.09320.0932-
Nov 5, 20240.09320.11280.09320.11280.1128-
Nov 4, 20240.09220.09220.09220.09220.0922-
Nov 1, 20240.09160.10880.09160.10880.1088-
Oct 31, 20240.11520.11520.09520.10900.1090-
Oct 30, 20240.09560.09560.09560.09560.0956-
Oct 29, 20240.09960.11900.09960.11900.119025,000
Oct 28, 20240.09840.11780.09840.11780.1178-
Oct 25, 20240.09660.09660.09660.09660.0966-
Oct 24, 20240.09360.09360.09360.09360.0936-
Oct 23, 20240.09420.11800.09360.09360.093650,000
Oct 22, 20240.08780.09300.08780.09300.0930-
Oct 21, 20240.08780.08780.08780.08780.0878-
Oct 18, 20240.10440.10500.10440.10500.1050-
Oct 17, 20240.08500.10360.08500.10360.1036-
Oct 16, 20240.08520.10320.08520.10180.1018-
Oct 15, 20240.08340.08340.08340.08340.0834-
Oct 14, 20240.08440.08440.08440.08440.0844-
Oct 11, 20240.08780.08780.08780.08780.0878-
Oct 10, 20240.10840.10840.10840.10840.1084-
Oct 9, 20240.10300.10600.10300.10600.1060-
Oct 8, 20240.10820.10820.10820.10820.1082-
Oct 7, 20240.08860.08860.08860.08860.0886-
Oct 4, 20240.08660.08660.08660.08660.0866-
Oct 3, 20240.08520.10400.08520.10400.1040-
Oct 2, 20240.08340.08340.08340.08340.0834-
Oct 1, 20240.08520.08520.08520.08520.0852-
Sep 30, 20240.10040.10040.10040.10040.1004-
Sep 27, 20240.07740.10040.07740.10040.1004-
Sep 26, 20240.07410.07410.07410.07410.0741-
Sep 25, 20240.09470.09470.09470.09470.0947-
Sep 24, 20240.07500.07500.07500.07500.0750-
Sep 23, 20240.07490.07490.07490.07490.0749-
Sep 20, 20240.09440.09440.07490.07490.0749-
Sep 19, 20240.07450.07450.07450.07450.0745-
Sep 18, 20240.07350.07350.07350.07350.0735-
Sep 17, 20240.07330.07330.07330.07330.0733-
Sep 16, 20240.07420.07420.07330.07330.0733-
Sep 13, 20240.07320.09100.07320.09100.0910-
Sep 12, 20240.07530.09280.07530.09280.0928-
Sep 11, 20240.07410.07410.07410.07410.0741-
Sep 10, 20240.07530.07530.07530.07530.0753-
Sep 9, 20240.07700.07700.07700.07700.0770-
Sep 6, 20240.07590.07590.07590.07590.0759-
Sep 5, 20240.07800.07800.07800.07800.0780-
Sep 4, 20240.07900.07900.07900.07900.0790-
Sep 3, 20240.07940.09760.07940.09650.0965-
Sep 2, 20240.07960.07960.07960.07960.0796-
Aug 30, 20240.07990.09680.07990.09680.0968-
Aug 29, 20240.08000.09780.08000.09740.0974-
Aug 28, 20240.08000.09720.08000.09700.0970-
Aug 27, 20240.07950.09720.07950.09700.0970-
Aug 26, 20240.07960.09720.07960.09660.0966-
Aug 23, 20240.08020.09650.07960.07960.0796-
Aug 22, 20240.08100.09920.08100.09840.0984-
Aug 21, 20240.08100.09880.08100.09880.0988-
Aug 20, 20240.07700.09780.07700.09780.0978-
Aug 19, 20240.07610.09480.07610.09430.0943-
Aug 16, 20240.07770.09360.07770.09310.0931-
Aug 15, 20240.07470.07470.07470.07470.0747-
Aug 14, 20240.07480.07480.07480.07480.0748-
Aug 13, 20240.09030.09200.09030.09180.0918-
Aug 12, 20240.07430.07430.07430.07430.0743-
Aug 9, 20240.09250.09250.09250.09250.0925-
Aug 8, 20240.07420.07420.07420.07420.0742-
Aug 7, 20240.07270.07270.07270.07270.0727-
Aug 6, 20240.07350.07350.07350.07350.0735-
Aug 5, 20240.09610.09610.08610.09050.0905-
Aug 2, 20240.09960.09960.09610.09610.0961-
Aug 1, 20240.07720.07720.07720.07720.0772-
Jul 31, 20240.07930.07930.07930.07930.0793-
Jul 30, 20240.07840.07840.07840.07840.0784-
Jul 29, 20240.07700.07700.07700.07700.0770-
Jul 26, 20240.07650.07650.07650.07650.0765-
Jul 25, 20240.09600.09600.09600.09600.0960-
Jul 24, 20240.07680.07680.07680.07680.0768-
Jul 23, 20240.07770.09610.07770.09610.0961-
Jul 22, 20240.07740.09610.07740.08850.0885-
Jul 19, 20240.07900.09610.07900.09610.0961-
Jul 18, 20240.07950.09610.07950.09610.0961-
Jul 17, 20240.08100.08100.08100.08100.0810-
Jul 16, 20240.07940.07940.07940.07940.0794-
Jul 15, 20240.08140.08140.08140.08140.0814-
Jul 12, 20240.08240.08240.08240.08240.0824-
Jul 11, 20240.08180.10460.08180.10460.104692,911
Jul 10, 20240.08080.08080.08080.08080.0808-
Jul 9, 20240.07850.07850.07850.07850.0785-
Jul 8, 20240.07810.07810.07810.07810.0781-
Jul 5, 20240.07920.07920.07920.07920.0792-
Jul 4, 20240.07550.10400.07550.09610.096114,351
Jul 3, 20240.07610.07610.07610.07610.0761-
Jul 2, 20240.07630.07630.07630.07630.0763-
Jul 1, 20240.07620.07620.07620.07620.0762-
Jun 28, 20240.07730.07730.07730.07730.0773-
Jun 27, 20240.08100.08100.08100.08100.0810-
Jun 26, 20240.08380.10740.08380.10740.10744,000
Jun 25, 20240.08320.08320.08320.08320.0832-
Jun 24, 20240.08400.08400.08400.08400.0840-
Jun 21, 20240.08240.09900.08240.09840.0984-
Jun 20, 20240.07470.09920.07470.09900.0990-
Jun 19, 20240.07850.07850.07850.07850.0785-
Jun 18, 20240.07860.07860.07860.07860.0786-
Jun 17, 20240.07900.07900.07900.07900.0790-
Jun 14, 20240.08100.08100.08100.08100.0810-
Jun 13, 20240.08460.08460.08460.08460.0846-
Jun 12, 20240.08440.08440.08440.08440.0844-
Jun 11, 20240.08640.10360.08640.10360.1036-
Jun 10, 20240.08840.10440.08840.10340.1034-
Jun 7, 20240.08980.08980.08980.08980.0898-
Jun 6, 20240.09020.10080.09020.10080.1008-
Jun 5, 20240.09240.09240.09240.09240.0924-
Jun 4, 20240.09340.09340.09340.09340.0934-
Jun 3, 20240.09480.09480.09480.09480.0948-
May 31, 20240.09600.11180.09600.11160.1116-
May 30, 20240.09140.11000.09140.11000.1100-
May 29, 20240.09260.10340.09260.10340.1034-
May 28, 20240.09000.10780.09000.10740.1074-
May 27, 20240.09000.10700.09000.10700.1070-
May 24, 20240.11300.11300.11300.11300.1130-
May 23, 20240.09500.10500.09500.10360.1036-
May 22, 20240.09440.11360.09440.11240.1124-
May 21, 20240.09860.11500.09860.11280.1128-
May 20, 20240.09340.11580.09340.11580.1158-
May 17, 20240.09300.11100.09300.10880.1088-
May 16, 20240.09420.09420.09420.09420.0942-
May 15, 20240.09320.09320.09320.09320.0932-
May 14, 20240.09440.09440.09440.09440.0944-
May 13, 20240.09540.09540.09540.09540.0954-
May 10, 20240.09520.11420.09520.11420.1142-
May 9, 20240.09600.11260.09600.11260.1126-
May 8, 20240.12240.12240.12240.12240.1224-
May 7, 20240.10160.10160.10160.10160.1016-
May 6, 20240.09500.09500.09500.09500.0950-