Munich - Delayed Quote EUR

Holding Co ADMIE (IPTO) SA (08M.MU)

2.1800 0.0000 (0.00%)
At close: April 26 at 8:11 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Apr 25, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Apr 24, 2024 2.1750 2.1750 2.1750 2.1750 2.1750 -
Apr 23, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 -
Apr 22, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 -
Apr 19, 2024 2.1450 2.1450 2.1450 2.1450 2.1450 -
Apr 18, 2024 2.1450 2.1450 2.1450 2.1450 2.1450 -
Apr 17, 2024 2.1450 2.1450 2.1450 2.1450 2.1450 -
Apr 16, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Apr 15, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Apr 12, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Apr 11, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Apr 10, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Apr 9, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 -
Apr 8, 2024 2.1550 2.1550 2.1550 2.1550 2.1550 -
Apr 5, 2024 2.1350 2.1350 2.1350 2.1350 2.1350 -
Apr 4, 2024 2.1650 2.1650 2.1350 2.1350 2.1350 45
Apr 3, 2024 2.2600 2.2600 2.1650 2.1650 2.1650 560
Apr 2, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Mar 28, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Mar 27, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Mar 26, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Mar 25, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 175
Mar 22, 2024 2.3000 2.3650 2.3000 2.3650 2.3650 1,000
Mar 21, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Mar 20, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Mar 19, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Mar 18, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Mar 15, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Mar 14, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Mar 13, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Mar 12, 2024 2.3250 2.3250 2.3250 2.3250 2.3250 -
Mar 11, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Mar 8, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Mar 7, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Mar 6, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Mar 5, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Mar 4, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Mar 1, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Feb 29, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Feb 28, 2024 2.3550 2.3550 2.3550 2.3550 2.3550 -
Feb 27, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Feb 26, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Feb 23, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Feb 22, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Feb 21, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Feb 20, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Feb 19, 2024 2.3300 2.3300 2.3300 2.3300 2.3300 -
Feb 16, 2024 2.3300 2.3300 2.3300 2.3300 2.3300 -
Feb 15, 2024 2.3300 2.3300 2.3300 2.3300 2.3300 -
Feb 14, 2024 2.3300 2.3300 2.3300 2.3300 2.3300 -
Feb 13, 2024 2.3300 2.3300 2.3300 2.3300 2.3300 -
Feb 12, 2024 2.3300 2.3300 2.3300 2.3300 2.3300 -
Feb 9, 2024 2.3250 2.3250 2.3250 2.3250 2.3250 -
Feb 8, 2024 2.2950 2.3050 2.2950 2.3050 2.3050 2,000
Feb 7, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Feb 6, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Feb 5, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Feb 2, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Feb 1, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Jan 31, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Jan 30, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Jan 29, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Jan 26, 2024 2.2050 2.2050 2.2050 2.2050 2.2050 -
Jan 25, 2024 2.2050 2.2050 2.2050 2.2050 2.2050 -
Jan 24, 2024 2.2050 2.2050 2.2050 2.2050 2.2050 -
Jan 23, 2024 2.2050 2.2050 2.2050 2.2050 2.2050 -
Jan 22, 2024 2.2050 2.2050 2.2050 2.2050 2.2050 -
Jan 19, 2024 2.2050 2.2050 2.2050 2.2050 2.2050 -
Jan 18, 2024 2.2050 2.2050 2.2050 2.2050 2.2050 -
Jan 17, 2024 2.2050 2.2050 2.2050 2.2050 2.2050 -
Jan 16, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 -
Jan 15, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 -
Jan 12, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 -
Jan 11, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 -
Jan 10, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 -
Jan 9, 2024 2.2150 2.2300 2.2150 2.2300 2.2300 500
Jan 8, 2024 2.1750 2.1750 2.1750 2.1750 2.1750 -
Jan 5, 2024 2.1750 2.1750 2.1750 2.1750 2.1750 -
Jan 4, 2024 2.1750 2.1750 2.1750 2.1750 2.1750 -
Jan 3, 2024 2.1750 2.1750 2.1750 2.1750 2.1750 -
Jan 2, 2024 2.1750 2.1750 2.1750 2.1750 2.1750 -
Dec 29, 2023 2.1750 2.1750 2.1750 2.1750 2.1750 -
Dec 28, 2023 2.1750 2.1750 2.1750 2.1750 2.1750 -
Dec 27, 2023 2.1750 2.1750 2.1750 2.1750 2.1750 -
Dec 22, 2023 2.1750 2.1750 2.1750 2.1750 2.1750 -
Dec 21, 2023 2.1750 2.1750 2.1750 2.1750 2.1750 -
Dec 20, 2023 2.1750 2.1750 2.1750 2.1750 2.1750 -
Dec 19, 2023 2.1400 2.1400 2.1400 2.1400 2.1400 -
Dec 18, 2023 2.2350 2.2350 2.1400 2.1400 2.1400 1,000
Dec 15, 2023 2.2350 2.2350 2.2350 2.2350 2.2350 -
Dec 14, 2023 2.2350 2.2350 2.2350 2.2350 2.2350 -
Dec 13, 2023 2.1900 2.1900 2.1900 2.1900 2.1900 -
Dec 12, 2023 2.2250 2.2250 2.1800 2.1800 2.1800 130
Dec 11, 2023 2.2250 2.2250 2.2250 2.2250 2.2250 -
Dec 8, 2023 2.2250 2.2250 2.2250 2.2250 2.2250 -
Dec 7, 2023 2.1850 2.1850 2.1850 2.1850 2.1850 -
Dec 6, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 -
Dec 5, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 -
Dec 4, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 -
Dec 1, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 -
Nov 30, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 -
Nov 29, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 -
Nov 28, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 -
Nov 27, 2023 2.0650 2.1550 2.0650 2.1550 2.1550 1,500
Nov 24, 2023 2.0550 2.0550 2.0550 2.0550 2.0550 -
Nov 23, 2023 2.0550 2.0550 2.0550 2.0550 2.0550 -
Nov 22, 2023 2.0550 2.0550 2.0550 2.0550 2.0550 -
Nov 21, 2023 2.0550 2.0550 2.0550 2.0550 2.0550 -
Nov 20, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 -
Nov 17, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 -
Nov 16, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 -
Nov 15, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 -
Nov 14, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 -
Nov 13, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 -
Nov 10, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 -
Nov 9, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 -
Nov 8, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 -
Nov 7, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 -
Nov 6, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 -
Nov 3, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 -
Nov 2, 2023 1.9560 1.9560 1.9560 1.9560 1.9560 -
Nov 1, 2023 1.9560 1.9560 1.9560 1.9560 1.9560 -
Oct 31, 2023 1.9560 1.9560 1.9560 1.9560 1.9560 -
Oct 30, 2023 1.9560 1.9560 1.9560 1.9560 1.9560 -
Oct 27, 2023 1.9560 1.9560 1.9560 1.9560 1.9560 -
Oct 26, 2023 1.9560 1.9560 1.9560 1.9560 1.9560 -
Oct 25, 2023 1.9720 1.9720 1.9720 1.9720 1.9720 -
Oct 24, 2023 1.9720 1.9720 1.9720 1.9720 1.9720 -
Oct 23, 2023 1.9720 1.9720 1.9720 1.9720 1.9720 -
Oct 20, 2023 1.9720 1.9720 1.9720 1.9720 1.9720 -
Oct 19, 2023 1.9720 1.9720 1.9720 1.9720 1.9720 -
Oct 18, 2023 1.9720 1.9720 1.9720 1.9720 1.9720 -
Oct 17, 2023 1.9720 1.9720 1.9720 1.9720 1.9720 -
Oct 16, 2023 1.9720 1.9720 1.9720 1.9720 1.9720 -
Oct 13, 2023 1.9720 1.9720 1.9720 1.9720 1.9720 -
Oct 12, 2023 1.9720 1.9720 1.9720 1.9720 1.9720 -
Oct 11, 2023 1.9340 2.0600 1.9340 1.9620 1.9620 7,000
Oct 10, 2023 1.9340 1.9340 1.9340 1.9340 1.9340 -
Oct 9, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 -
Oct 6, 2023 2.0550 2.0550 2.0050 2.0050 2.0050 1,700
Oct 5, 2023 2.1050 2.1050 2.1050 2.1050 2.1050 -
Oct 4, 2023 0.0582 Dividend
Oct 4, 2023 2.1050 2.1050 2.1050 2.1050 2.1050 -
Oct 3, 2023 2.1050 2.1050 2.1050 2.1050 2.0468 -
Oct 2, 2023 2.1050 2.1050 2.1050 2.1050 2.0468 -
Sep 29, 2023 2.1050 2.1050 2.1050 2.1050 2.0468 -
Sep 28, 2023 2.1050 2.1050 2.1050 2.1050 2.0468 -
Sep 27, 2023 2.1050 2.1050 2.1050 2.1050 2.0468 -
Sep 26, 2023 2.1050 2.1050 2.1050 2.1050 2.0468 -
Sep 25, 2023 2.1050 2.1050 2.1050 2.1050 2.0468 -
Sep 22, 2023 2.0450 2.1050 2.0450 2.1050 2.0468 400
Sep 21, 2023 2.0450 2.0450 2.0450 2.0450 1.9884 -
Sep 20, 2023 2.0450 2.0450 2.0450 2.0450 1.9884 1,400
Sep 19, 2023 2.1500 2.1500 2.1500 2.1500 2.0905 -
Sep 18, 2023 2.1500 2.1500 2.1500 2.1500 2.0905 -
Sep 15, 2023 2.1700 2.1700 2.1700 2.1700 2.1100 -
Sep 14, 2023 2.1950 2.1950 2.1950 2.1950 2.1343 -
Sep 13, 2023 2.1950 2.1950 2.1950 2.1950 2.1343 -
Sep 12, 2023 2.2250 2.2250 2.2250 2.2250 2.1634 -
Sep 11, 2023 2.2300 2.2300 2.2300 2.2300 2.1683 -
Sep 8, 2023 2.2300 2.2300 2.2300 2.2300 2.1683 -
Sep 7, 2023 2.2300 2.2300 2.2300 2.2300 2.1683 -
Sep 6, 2023 2.2450 2.2450 2.2450 2.2450 2.1829 -
Sep 5, 2023 2.2450 2.2450 2.2450 2.2450 2.1829 -
Sep 4, 2023 2.2900 2.2900 2.2900 2.2900 2.2266 -
Sep 1, 2023 2.2900 2.2900 2.2900 2.2900 2.2266 -
Aug 31, 2023 2.2950 2.2950 2.2900 2.2900 2.2266 4,500
Aug 30, 2023 2.2950 2.2950 2.2950 2.2950 2.2315 -
Aug 29, 2023 2.2800 2.2800 2.2800 2.2800 2.2169 200
Aug 28, 2023 2.3250 2.3250 2.3250 2.3250 2.2607 -
Aug 25, 2023 2.3250 2.3250 2.3250 2.3250 2.2607 -
Aug 24, 2023 2.3250 2.3250 2.3250 2.3250 2.2607 -
Aug 23, 2023 2.3250 2.3250 2.3250 2.3250 2.2607 -
Aug 22, 2023 2.3250 2.3250 2.3250 2.3250 2.2607 -
Aug 21, 2023 2.3250 2.3250 2.3250 2.3250 2.2607 -
Aug 18, 2023 2.3900 2.3900 2.3900 2.3900 2.3239 -
Aug 17, 2023 2.3900 2.3900 2.3900 2.3900 2.3239 -
Aug 16, 2023 2.3950 2.3950 2.3950 2.3950 2.3287 -
Aug 15, 2023 2.4000 2.4000 2.4000 2.4000 2.3336 -
Aug 14, 2023 2.4000 2.4000 2.4000 2.4000 2.3336 -
Aug 11, 2023 2.4000 2.4000 2.4000 2.4000 2.3336 -
Aug 10, 2023 2.4000 2.4000 2.4000 2.4000 2.3336 -
Aug 9, 2023 2.4000 2.4000 2.4000 2.4000 2.3336 -
Aug 8, 2023 2.4000 2.4000 2.4000 2.4000 2.3336 -
Aug 7, 2023 2.4000 2.4000 2.4000 2.4000 2.3336 -
Aug 4, 2023 2.4000 2.4000 2.4000 2.4000 2.3336 -
Aug 3, 2023 2.4000 2.4000 2.4000 2.4000 2.3336 -
Aug 2, 2023 2.4000 2.4000 2.4000 2.4000 2.3336 -
Aug 1, 2023 2.4000 2.4000 2.4000 2.4000 2.3336 -
Jul 31, 2023 2.4000 2.4000 2.4000 2.4000 2.3336 -
Jul 28, 2023 2.4000 2.4000 2.4000 2.4000 2.3336 -
Jul 27, 2023 2.4000 2.4000 2.4000 2.4000 2.3336 -
Jul 26, 2023 2.4000 2.4000 2.4000 2.4000 2.3336 -
Jul 25, 2023 2.4000 2.4000 2.4000 2.4000 2.3336 -
Jul 24, 2023 2.4000 2.4000 2.4000 2.4000 2.3336 -
Jul 21, 2023 2.3600 2.4000 2.3600 2.4000 2.3336 5,000
Jul 20, 2023 2.2000 2.3600 2.2000 2.3600 2.2947 120
Jul 19, 2023 2.1600 2.1600 2.1600 2.1600 2.1002 -
Jul 18, 2023 2.2500 2.2500 2.1600 2.1600 2.1002 1,000
Jul 17, 2023 2.2500 2.2500 2.2500 2.2500 2.1877 -
Jul 14, 2023 2.2500 2.2500 2.2500 2.2500 2.1877 -
Jul 13, 2023 2.2500 2.2500 2.2500 2.2500 2.1877 -
Jul 12, 2023 2.2500 2.2500 2.2500 2.2500 2.1877 -
Jul 11, 2023 2.2500 2.2500 2.2500 2.2500 2.1877 -
Jul 10, 2023 2.2500 2.2500 2.2500 2.2500 2.1877 -
Jul 7, 2023 2.2500 2.2500 2.2500 2.2500 2.1877 -
Jul 6, 2023 2.2500 2.2500 2.2500 2.2500 2.1877 -
Jul 5, 2023 2.2500 2.2500 2.2500 2.2500 2.1877 -
Jul 4, 2023 2.2250 2.2250 2.2250 2.2250 2.1634 -
Jul 3, 2023 2.2250 2.2250 2.2250 2.2250 2.1634 -
Jun 30, 2023 2.2100 2.2100 2.2100 2.2100 2.1489 -
Jun 29, 2023 2.1300 2.1300 2.1300 2.1300 2.0711 -
Jun 28, 2023 2.1250 2.1250 2.1250 2.1250 2.0662 -
Jun 27, 2023 2.2050 2.2050 2.1250 2.1250 2.0662 250
Jun 26, 2023 2.2050 2.2050 2.2050 2.2050 2.1440 -
Jun 23, 2023 2.1850 2.1850 2.1850 2.1850 2.1245 -
Jun 22, 2023 2.1850 2.1850 2.1850 2.1850 2.1245 -
Jun 21, 2023 2.1850 2.1850 2.1850 2.1850 2.1245 -
Jun 20, 2023 2.1950 2.1950 2.1950 2.1950 2.1343 -
Jun 19, 2023 2.1950 2.1950 2.1950 2.1950 2.1343 -
Jun 16, 2023 2.0100 2.1950 2.0100 2.1950 2.1343 500
Jun 15, 2023 1.9900 1.9900 1.9900 1.9900 1.9349 -
Jun 14, 2023 1.9820 1.9820 1.9820 1.9820 1.9272 -
Jun 13, 2023 1.9580 1.9580 1.9580 1.9580 1.9038 -
Jun 12, 2023 1.9020 1.9020 1.9020 1.9020 1.8494 -
Jun 9, 2023 1.9000 1.9000 1.9000 1.9000 1.8474 -
Jun 8, 2023 1.9000 1.9000 1.9000 1.9000 1.8474 -
Jun 7, 2023 1.9000 1.9000 1.9000 1.9000 1.8474 -
Jun 6, 2023 1.9000 1.9000 1.9000 1.9000 1.8474 -
Jun 5, 2023 1.9000 1.9000 1.9000 1.9000 1.8474 -
Jun 2, 2023 1.9000 1.9000 1.9000 1.9000 1.8474 -
Jun 1, 2023 1.9000 1.9000 1.9000 1.9000 1.8474 -
May 31, 2023 1.9000 1.9000 1.9000 1.9000 1.8474 -
May 30, 2023 1.9000 1.9000 1.9000 1.9000 1.8474 -
May 29, 2023 1.8500 1.8500 1.8500 1.8500 1.7988 -
May 26, 2023 1.8240 1.8240 1.8240 1.8240 1.7735 -
May 25, 2023 1.8240 1.8240 1.8240 1.8240 1.7735 -
May 24, 2023 1.8240 1.8240 1.8240 1.8240 1.7735 -
May 23, 2023 1.8240 1.8240 1.8240 1.8240 1.7735 -
May 22, 2023 1.7940 1.7940 1.7940 1.7940 1.7444 -
May 19, 2023 1.7940 1.7940 1.7940 1.7940 1.7444 -
May 18, 2023 1.7940 1.7940 1.7940 1.7940 1.7444 -
May 17, 2023 1.7940 1.7940 1.7940 1.7940 1.7444 -
May 16, 2023 1.7940 1.7940 1.7940 1.7940 1.7444 -
May 15, 2023 1.7940 1.7940 1.7940 1.7940 1.7444 -
May 12, 2023 1.7940 1.7940 1.7940 1.7940 1.7444 -
May 11, 2023 1.7940 1.7940 1.7940 1.7940 1.7444 -
May 10, 2023 1.7940 1.7940 1.7940 1.7940 1.7444 -
May 9, 2023 1.7920 1.7920 1.7920 1.7920 1.7424 -
May 8, 2023 1.7820 1.7820 1.7820 1.7820 1.7327 -
May 5, 2023 1.7820 1.7820 1.7820 1.7820 1.7327 -
May 4, 2023 1.7820 1.7820 1.7820 1.7820 1.7327 -
May 3, 2023 1.7820 1.7820 1.7820 1.7820 1.7327 -
May 2, 2023 1.7820 1.7820 1.7820 1.7820 1.7327 -
Apr 28, 2023 1.7820 1.7820 1.7820 1.7820 1.7327 -
Apr 27, 2023 1.7820 1.7820 1.7820 1.7820 1.7327 -
Apr 26, 2023 1.7820 1.7820 1.7820 1.7820 1.7327 -