Dusseldorf - Delayed Quote EUR

ad pepper media International NV (APM.DU)

2.0200 -0.0600 (-2.88%)
At close: 7:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.0800 2.1200 2.0200 2.0200 2.0200 150
Apr 25, 2024 2.0800 2.1400 2.0800 2.0800 2.0800 -
Apr 24, 2024 2.1400 2.1400 2.0600 2.0600 2.0600 -
Apr 23, 2024 2.1000 2.1600 2.1000 2.1400 2.1400 -
Apr 22, 2024 2.0800 2.1800 2.0600 2.1200 2.1200 -
Apr 19, 2024 2.0800 2.1000 2.0600 2.0600 2.0600 -
Apr 18, 2024 2.1800 2.1800 2.0600 2.0600 2.0600 -
Apr 17, 2024 2.1800 2.2200 2.1800 2.1800 2.1800 30
Apr 16, 2024 2.2000 2.2000 2.1800 2.1800 2.1800 2,000
Apr 15, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Apr 12, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 4,500
Apr 11, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Apr 10, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Apr 9, 2024 2.0800 2.2000 2.0800 2.1200 2.1200 -
Apr 8, 2024 2.1400 2.1400 2.0600 2.0600 2.0600 -
Apr 5, 2024 2.1400 2.1800 2.1400 2.1400 2.1400 -
Apr 4, 2024 1.9800 2.1200 1.9800 2.1200 2.1200 -
Apr 3, 2024 1.9800 2.0600 1.9800 1.9800 1.9800 -
Apr 2, 2024 2.0400 2.0400 1.9800 1.9800 1.9800 -
Mar 28, 2024 2.0400 2.0400 2.0000 2.0400 2.0400 -
Mar 27, 2024 2.0000 2.0200 1.9900 2.0200 2.0200 -
Mar 26, 2024 1.9300 2.0000 1.9100 1.9100 1.9100 -
Mar 25, 2024 1.9600 2.0200 1.9600 2.0200 2.0200 -
Mar 22, 2024 1.9100 1.9800 1.9100 1.9600 1.9600 -
Mar 21, 2024 1.8700 1.9700 1.8700 1.9100 1.9100 -
Mar 20, 2024 1.8400 1.9100 1.8400 1.8600 1.8600 -
Mar 19, 2024 1.9200 1.9200 1.8500 1.8500 1.8500 -
Mar 18, 2024 1.8900 1.9800 1.8900 1.9200 1.9200 -
Mar 15, 2024 1.8500 1.9300 1.8500 1.8900 1.8900 -
Mar 14, 2024 1.8100 1.9000 1.8100 1.8500 1.8500 -
Mar 13, 2024 1.8900 1.8900 1.8200 1.8200 1.8200 -
Mar 12, 2024 1.8500 2.0400 1.8500 1.8900 1.8900 -
Mar 11, 2024 1.7800 1.9200 1.7800 1.8500 1.8500 -
Mar 8, 2024 1.8300 1.8700 1.7800 1.7800 1.7800 -
Mar 7, 2024 1.7600 1.8600 1.7600 1.8300 1.8300 -
Mar 6, 2024 1.8000 1.8700 1.7700 1.7700 1.7700 -
Mar 5, 2024 1.8000 1.8700 1.8000 1.8700 1.8700 -
Mar 4, 2024 1.7600 1.8400 1.7600 1.8100 1.8100 -
Mar 1, 2024 1.8200 1.9200 1.7500 1.7500 1.7500 -
Feb 29, 2024 1.8000 1.8200 1.7900 1.8200 1.8200 -
Feb 28, 2024 1.9500 1.9600 1.8000 1.8000 1.8000 -
Feb 27, 2024 2.0800 2.0800 1.9500 1.9500 1.9500 -
Feb 26, 2024 2.1000 2.1000 2.0800 2.0800 2.0800 -
Feb 23, 2024 2.1800 2.3000 2.1000 2.1000 2.1000 12,000
Feb 22, 2024 2.1800 2.2400 2.1800 2.1800 2.1800 -
Feb 21, 2024 2.1600 2.2400 2.1600 2.1800 2.1800 -
Feb 20, 2024 2.1400 2.3000 2.1400 2.1600 2.1600 5,000
Feb 19, 2024 2.1200 2.1800 2.1200 2.1400 2.1400 -
Feb 16, 2024 2.1400 2.1800 2.1200 2.1200 2.1200 -
Feb 15, 2024 2.1400 2.1800 2.1400 2.1400 2.1400 -
Feb 14, 2024 2.0800 2.1800 2.0800 2.1400 2.1400 -
Feb 13, 2024 2.0800 2.1400 2.0800 2.0800 2.0800 -
Feb 12, 2024 2.0200 2.1200 2.0200 2.1000 2.1000 -
Feb 9, 2024 2.1200 2.1200 2.0200 2.0200 2.0200 -
Feb 8, 2024 2.1200 2.1400 2.1200 2.1200 2.1200 -
Feb 7, 2024 2.1400 2.1800 2.1000 2.1000 2.1000 -
Feb 6, 2024 2.0800 2.1800 2.0800 2.1400 2.1400 -
Feb 5, 2024 2.1000 2.1400 2.1000 2.1000 2.1000 -
Feb 2, 2024 2.1200 2.1600 2.1000 2.1000 2.1000 -
Feb 1, 2024 2.1000 2.1800 2.1000 2.1200 2.1200 -
Jan 31, 2024 2.1400 2.1600 2.1200 2.1200 2.1200 -
Jan 30, 2024 2.1600 2.2200 2.1200 2.1200 2.1200 -
Jan 29, 2024 2.1800 2.3000 2.1600 2.1600 2.1600 -
Jan 26, 2024 2.1800 2.2600 2.1800 2.1800 2.1800 -
Jan 25, 2024 2.2000 2.2400 2.1600 2.1600 2.1600 -
Jan 24, 2024 2.1200 2.2600 2.1200 2.2000 2.2000 -
Jan 23, 2024 2.1200 2.1600 2.1200 2.1200 2.1200 -
Jan 22, 2024 2.2200 2.2800 2.1200 2.1200 2.1200 -
Jan 19, 2024 2.2000 2.3000 2.2000 2.2200 2.2200 -
Jan 18, 2024 2.2200 2.2800 2.2000 2.2000 2.2000 -
Jan 17, 2024 2.2200 2.2800 2.2200 2.2200 2.2200 -
Jan 16, 2024 2.2800 2.3000 2.2200 2.2200 2.2200 -
Jan 15, 2024 2.2800 2.3200 2.2800 2.2800 2.2800 -
Jan 12, 2024 2.2600 2.3600 2.2600 2.2800 2.2800 -
Jan 11, 2024 2.2400 2.3400 2.2400 2.2600 2.2600 -
Jan 10, 2024 2.2400 2.3000 2.2400 2.2400 2.2400 -
Jan 9, 2024 2.2400 2.3000 2.2400 2.2400 2.2400 -
Jan 8, 2024 2.2200 2.3000 2.2200 2.2400 2.2400 -
Jan 5, 2024 2.3000 2.3800 2.2200 2.2200 2.2200 -
Jan 4, 2024 2.2400 2.3400 2.2400 2.3000 2.3000 -
Jan 3, 2024 2.3200 2.3800 2.2400 2.2400 2.2400 -
Jan 2, 2024 2.3400 2.3800 2.3200 2.3200 2.3200 -
Dec 29, 2023 2.3200 2.3800 2.3200 2.3800 2.3800 -
Dec 28, 2023 2.3000 2.3800 2.3000 2.3200 2.3200 -
Dec 27, 2023 2.3200 2.3800 2.3000 2.3000 2.3000 -
Dec 22, 2023 2.3400 2.3800 2.3200 2.3200 2.3200 -
Dec 21, 2023 2.3200 2.3800 2.3000 2.3400 2.3400 -
Dec 20, 2023 2.2600 2.3800 2.2600 2.3200 2.3200 -
Dec 19, 2023 2.3000 2.3200 2.2600 2.2600 2.2600 -
Dec 18, 2023 2.2400 2.3400 2.2400 2.3000 2.3000 -
Dec 15, 2023 2.2200 2.2800 2.2200 2.2400 2.2400 -
Dec 14, 2023 2.2600 2.2800 2.2200 2.2200 2.2200 -
Dec 13, 2023 2.2800 2.3600 2.2600 2.2600 2.2600 -
Dec 12, 2023 2.2200 2.2800 2.2200 2.2800 2.2800 -
Dec 11, 2023 2.1800 2.2400 2.1800 2.2000 2.2000 -
Dec 8, 2023 2.2200 2.2800 2.1800 2.1800 2.1800 -
Dec 7, 2023 2.2200 2.2600 2.2200 2.2200 2.2200 -
Dec 6, 2023 2.1800 2.2600 2.1800 2.2200 2.2200 -
Dec 5, 2023 2.2600 2.3000 2.2400 2.2400 2.2400 -
Dec 4, 2023 2.3400 2.3400 2.2200 2.2200 2.2200 -
Dec 1, 2023 2.3000 2.4000 2.2800 2.3400 2.3400 -
Nov 30, 2023 2.2200 2.3400 2.2000 2.3000 2.3000 -
Nov 29, 2023 2.1200 2.2800 2.1200 2.2200 2.2200 -
Nov 28, 2023 2.1400 2.1800 2.1200 2.1200 2.1200 -
Nov 27, 2023 2.0800 2.1800 2.0800 2.1400 2.1400 -
Nov 24, 2023 2.1200 2.1800 2.1200 2.1400 2.1400 -
Nov 23, 2023 2.1200 2.2000 2.1200 2.1400 2.1400 -
Nov 22, 2023 2.1000 2.1800 2.1000 2.1200 2.1200 -
Nov 21, 2023 2.0800 2.1800 2.0800 2.1000 2.1000 -
Nov 20, 2023 2.0800 2.1200 2.0800 2.1200 2.1200 -
Nov 17, 2023 2.0600 2.1200 2.0600 2.1200 2.1200 -
Nov 16, 2023 2.0200 2.1200 2.0200 2.0600 2.0600 200
Nov 15, 2023 2.0400 2.0800 2.0200 2.0200 2.0200 -
Nov 14, 2023 2.0000 2.0600 2.0000 2.0400 2.0400 -
Nov 13, 2023 2.0400 2.0400 2.0000 2.0000 2.0000 -
Nov 10, 2023 2.0000 2.0600 2.0000 2.0200 2.0200 -
Nov 9, 2023 1.9600 2.0400 1.9600 2.0000 2.0000 -
Nov 8, 2023 1.9600 2.0000 1.9600 1.9600 1.9600 -
Nov 7, 2023 1.9600 2.0400 1.9600 1.9700 1.9700 -
Nov 6, 2023 2.0600 2.0800 1.9600 1.9600 1.9600 -
Nov 3, 2023 1.9900 2.0600 1.9900 2.0600 2.0600 -
Nov 2, 2023 2.0000 2.0800 1.9900 1.9900 1.9900 -
Nov 1, 2023 2.0000 2.0600 2.0000 2.0000 2.0000 -
Oct 31, 2023 1.9400 2.0400 1.9400 2.0000 2.0000 -
Oct 30, 2023 1.9600 2.0400 1.9400 1.9400 1.9400 -
Oct 27, 2023 1.9600 2.0200 1.9600 1.9600 1.9600 -
Oct 26, 2023 1.9000 2.0000 1.9000 1.9600 1.9600 -
Oct 25, 2023 1.8700 1.9500 1.8700 1.9100 1.9100 -
Oct 24, 2023 1.9100 1.9900 1.8700 1.8700 1.8700 -
Oct 23, 2023 1.9600 2.0200 1.9100 1.9100 1.9100 -
Oct 20, 2023 1.9700 2.0200 1.9600 1.9600 1.9600 -
Oct 19, 2023 2.0800 2.1400 1.9700 1.9700 1.9700 -
Oct 18, 2023 2.1000 2.1400 2.0800 2.0800 2.0800 -
Oct 17, 2023 2.0800 2.1600 2.0800 2.1600 2.1600 -
Oct 16, 2023 2.1800 2.2000 2.0800 2.0800 2.0800 -
Oct 13, 2023 2.1600 2.2200 2.1600 2.1800 2.1800 -
Oct 12, 2023 2.2000 2.2400 2.1600 2.1600 2.1600 -
Oct 11, 2023 2.1800 2.2600 2.1800 2.2000 2.2000 -
Oct 10, 2023 2.1800 2.2400 2.1800 2.1800 2.1800 -
Oct 9, 2023 2.1400 2.2400 2.1400 2.1800 2.1800 -
Oct 6, 2023 2.2000 2.2400 2.1400 2.1400 2.1400 -
Oct 5, 2023 2.1800 2.2600 2.1800 2.2000 2.2000 -
Oct 4, 2023 2.1400 2.2800 2.1400 2.1800 2.1800 -
Oct 3, 2023 2.2800 2.3400 2.0600 2.0600 2.0600 -
Oct 2, 2023 2.1200 2.3200 2.1200 2.2800 2.2800 -
Sep 29, 2023 2.1200 2.1800 2.1200 2.1200 2.1200 -
Sep 28, 2023 2.1600 2.1800 2.1000 2.1000 2.1000 -
Sep 27, 2023 2.1400 2.2000 2.1400 2.1600 2.1600 -
Sep 26, 2023 2.1800 2.1800 2.1000 2.1400 2.1400 -
Sep 25, 2023 2.3200 2.3200 2.1800 2.1800 2.1800 -
Sep 22, 2023 2.3200 2.3600 2.3200 2.3200 2.3200 -
Sep 21, 2023 2.3200 2.3600 2.3200 2.3200 2.3200 -
Sep 20, 2023 2.2000 2.3800 2.2000 2.3200 2.3200 -
Sep 19, 2023 2.2800 2.3200 2.2000 2.2000 2.2000 -
Sep 18, 2023 2.2400 2.3600 2.2400 2.2800 2.2800 -
Sep 15, 2023 2.2600 2.3200 2.2400 2.2400 2.2400 -
Sep 14, 2023 2.3000 2.3200 2.2600 2.2600 2.2600 -
Sep 13, 2023 2.2000 2.2800 2.2000 2.2800 2.2800 -
Sep 12, 2023 2.2800 2.3400 2.2400 2.3000 2.3000 -
Sep 11, 2023 2.2200 2.3400 2.2200 2.2800 2.2800 -
Sep 8, 2023 2.3000 2.3800 2.2000 2.2000 2.2000 -
Sep 7, 2023 2.3200 2.4000 2.3000 2.3000 2.3000 -
Sep 6, 2023 2.3200 2.3800 2.3200 2.3200 2.3200 -
Sep 5, 2023 2.3200 2.3800 2.3200 2.3200 2.3200 -
Sep 4, 2023 2.3000 2.4200 2.3000 2.3400 2.3400 -
Sep 1, 2023 2.3600 2.4000 2.3200 2.3200 2.3200 -
Aug 31, 2023 2.3800 2.4200 2.3600 2.3600 2.3600 -
Aug 30, 2023 2.4200 2.4200 2.3800 2.3800 2.3800 -
Aug 29, 2023 2.4200 2.4400 2.3800 2.4200 2.4200 -
Aug 28, 2023 2.3400 2.4200 2.3400 2.4200 2.4200 -
Aug 25, 2023 2.3400 2.4000 2.3400 2.3400 2.3400 -
Aug 24, 2023 2.3600 2.4200 2.3400 2.3400 2.3400 -
Aug 23, 2023 2.3400 2.4000 2.3400 2.3600 2.3600 -
Aug 22, 2023 2.3400 2.4000 2.3400 2.3400 2.3400 -
Aug 21, 2023 2.3800 2.4000 2.3400 2.3400 2.3400 -
Aug 18, 2023 2.3400 2.4200 2.3400 2.3800 2.3800 -
Aug 17, 2023 2.4000 2.4400 2.3600 2.3600 2.3600 -
Aug 16, 2023 2.3400 2.4600 2.3400 2.4000 2.4000 -
Aug 15, 2023 2.4000 2.4400 2.4000 2.4200 2.4200 -
Aug 14, 2023 2.3400 2.4600 2.3400 2.4000 2.4000 -
Aug 11, 2023 2.3400 2.4400 2.3400 2.3800 2.3800 -
Aug 10, 2023 2.3200 2.4000 2.3200 2.3400 2.3400 -
Aug 9, 2023 2.3400 2.4000 2.3200 2.3200 2.3200 -
Aug 8, 2023 2.3200 2.3800 2.3200 2.3200 2.3200 -
Aug 7, 2023 2.3200 2.3400 2.3200 2.3400 2.3400 -
Aug 4, 2023 2.3400 2.4400 2.3200 2.3400 2.3400 -
Aug 3, 2023 2.3800 2.4400 2.3600 2.3600 2.3600 -
Aug 2, 2023 2.4400 2.4800 2.3800 2.3800 2.3800 -
Aug 1, 2023 2.4200 2.4800 2.4200 2.4400 2.4400 -
Jul 31, 2023 2.5000 2.5000 2.4200 2.4200 2.4200 -
Jul 28, 2023 2.3000 2.5000 2.3000 2.4000 2.4000 -
Jul 27, 2023 2.3800 2.5000 2.3200 2.3200 2.3200 -
Jul 26, 2023 2.3400 2.4200 2.3400 2.3800 2.3800 -
Jul 25, 2023 2.3800 2.4400 2.3800 2.4400 2.4400 -
Jul 24, 2023 2.3800 2.4200 2.3800 2.3800 2.3800 -
Jul 21, 2023 2.3200 2.3800 2.3200 2.3200 2.3200 -
Jul 20, 2023 2.3000 2.3800 2.3000 2.3000 2.3000 -
Jul 19, 2023 2.3800 2.3800 2.3000 2.3000 2.3000 -
Jul 18, 2023 2.3400 2.4200 2.3400 2.3800 2.3800 -
Jul 17, 2023 2.2400 2.3800 2.2400 2.3400 2.3400 -
Jul 14, 2023 2.2400 2.3000 2.2400 2.2400 2.2400 -
Jul 13, 2023 2.2800 2.3600 2.2600 2.3600 2.3600 -
Jul 12, 2023 2.3600 2.3600 2.2800 2.2800 2.2800 -
Jul 11, 2023 2.3600 2.4200 2.3600 2.3600 2.3600 -
Jul 10, 2023 2.3200 2.4200 2.3200 2.3600 2.3600 -
Jul 7, 2023 2.2600 2.4000 2.2600 2.3200 2.3200 -
Jul 6, 2023 2.3000 2.3400 2.2600 2.2600 2.2600 -
Jul 5, 2023 2.3000 2.3600 2.3000 2.3200 2.3200 -
Jul 4, 2023 2.1400 2.2800 2.1400 2.2800 2.2800 -
Jul 3, 2023 2.3000 2.3000 2.1600 2.1600 2.1600 -
Jun 30, 2023 2.2200 2.3000 2.2200 2.3000 2.3000 -
Jun 29, 2023 2.2400 2.2800 2.2200 2.2200 2.2200 -
Jun 28, 2023 2.2400 2.3200 2.2400 2.2400 2.2400 -
Jun 27, 2023 2.2400 2.3200 2.2400 2.2400 2.2400 -
Jun 26, 2023 2.2400 2.2800 2.2400 2.2400 2.2400 -
Jun 23, 2023 2.3000 2.3000 2.2400 2.2400 2.2400 -
Jun 22, 2023 2.2400 2.3000 2.2400 2.3000 2.3000 -
Jun 21, 2023 2.2400 2.3000 2.2400 2.2400 2.2400 -
Jun 20, 2023 2.2200 2.2800 2.2200 2.2400 2.2400 -
Jun 19, 2023 2.2200 2.3200 2.2200 2.2200 2.2200 -
Jun 16, 2023 2.2000 2.3000 2.2000 2.3000 2.3000 -
Jun 15, 2023 2.2000 2.2800 2.2000 2.2600 2.2600 -
Jun 14, 2023 2.2800 2.3200 2.2800 2.3000 2.3000 -
Jun 13, 2023 2.2600 2.2600 2.2600 2.2600 2.2600 -
Jun 12, 2023 2.0800 2.3400 2.0800 2.3400 2.3400 -
Jun 9, 2023 2.1600 2.2400 2.0800 2.0800 2.0800 -
Jun 8, 2023 2.0800 2.2000 2.0800 2.1400 2.1400 -
Jun 7, 2023 2.0200 2.2200 2.0200 2.0800 2.0800 -
Jun 6, 2023 2.1400 2.1400 2.0400 2.0400 2.0400 -
Jun 5, 2023 2.1400 2.1400 2.1400 2.1400 2.1400 -
Jun 2, 2023 2.1400 2.1400 2.1400 2.1400 2.1400 -
Jun 1, 2023 2.0000 2.1800 2.0000 2.1600 2.1600 -
May 31, 2023 2.0000 2.1400 2.0000 2.0000 2.0000 -
May 30, 2023 2.0200 2.0800 2.0200 2.0800 2.0800 -
May 29, 2023 2.0600 2.1800 2.0000 2.0000 2.0000 -
May 26, 2023 2.0400 2.1200 2.0400 2.1200 2.1200 -
May 25, 2023 2.1400 2.1400 2.0200 2.0200 2.0200 -
May 24, 2023 2.1400 2.1600 2.1400 2.1400 2.1400 -
May 23, 2023 2.1400 2.1600 2.1400 2.1400 2.1400 -
May 22, 2023 2.0600 2.2000 2.0600 2.1400 2.1400 -
May 19, 2023 2.0200 2.1200 2.0200 2.0600 2.0600 -
May 18, 2023 2.1000 2.1400 2.0200 2.0200 2.0200 -
May 17, 2023 2.1000 2.1000 2.1000 2.1000 2.1000 -
May 16, 2023 1.9900 2.0400 1.9900 2.0000 2.0000 -
May 15, 2023 1.9900 2.0400 1.9900 1.9900 1.9900 -
May 12, 2023 2.0200 2.0200 1.9800 1.9800 1.9800 -
May 11, 2023 2.0600 2.0600 1.9800 1.9800 1.9800 -
May 10, 2023 2.0800 2.1000 2.0000 2.0600 2.0600 -
May 9, 2023 2.1800 2.1800 2.0800 2.0800 2.0800 -
May 8, 2023 2.1000 2.1600 2.1000 2.1600 2.1600 -
May 5, 2023 2.1000 2.1600 2.1000 2.1000 2.1000 -
May 4, 2023 2.1200 2.2000 2.1000 2.1000 2.1000 -
May 3, 2023 2.0400 2.1400 2.0400 2.1200 2.1200 -
May 2, 2023 1.9500 2.0800 1.9500 2.0400 2.0400 -
Apr 28, 2023 1.8800 2.0000 1.8800 1.9500 1.9500 -
Apr 27, 2023 1.8300 1.9400 1.8300 1.9300 1.9300 -
Apr 26, 2023 1.8000 1.8900 1.8000 1.8200 1.8200 -

Related Tickers

YO4.BE Ebiquity PLC
0.4260
+1.43%
 
4YA.F Klarsen
2.7500
0.00%
 
YO4.F Ebiquity PLC
0.4200
+0.48%
 
APM.MU ad pepper media International NV
2.2200
0.00%
 
HJMA.F AdUX SA
1.2350
0.00%
 
APM.HM ad pepper media International NV
2.1000
0.00%
 
APM.DE ad pepper media International N.V.
2.1600
-0.92%
 
SYS1.L System1 Group PLC
470.00
+2.17%
 
6H1.MU Reworld Media
2.6500
-0.75%
 
PU41.F Publicis Groupe SA
25.40
0.00%