APE.BE - ADDEX THERAPEUTICS SF 1

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20182.962.962.962.962.96-
Jan 18, 20182.762.762.762.762.76-
Jan 17, 20182.702.702.702.702.70-
Jan 16, 20182.742.742.742.742.74-
Jan 15, 20182.742.742.742.742.74-
Jan 12, 20182.802.802.802.802.80-
Jan 11, 20182.802.802.802.802.80-
Jan 10, 20182.762.762.762.762.76-
Jan 09, 20182.842.842.842.842.84-
Jan 08, 20183.143.143.143.143.14-
Jan 05, 20183.243.243.243.243.24-
Jan 04, 20182.643.242.643.243.246,000
Jan 03, 20181.941.941.941.941.94-
Jan 02, 20181.901.901.881.881.88-
Dec 29, 20171.901.901.901.901.90-
Dec 28, 20171.881.881.881.881.88-
Dec 27, 20171.901.901.881.881.88-
Dec 22, 20171.901.901.901.901.90-
Dec 21, 20171.941.941.941.941.94-
Dec 20, 20171.931.931.931.931.93-
Dec 19, 20171.921.921.921.921.92-
Dec 18, 20171.931.931.931.931.93-
Dec 15, 20171.911.911.911.911.91-
Dec 14, 20171.871.871.871.871.87-
Dec 13, 20171.891.891.891.891.89-
Dec 12, 20171.911.911.911.911.91-
Dec 11, 20171.821.821.821.821.82-
Dec 08, 2017------
Dec 07, 20171.831.831.831.831.83-
Dec 06, 20171.831.831.831.831.83-
Dec 05, 20171.811.811.811.811.81-
Dec 04, 20171.851.851.851.851.85-
Dec 01, 20171.821.821.821.821.82-
Nov 30, 20171.821.821.821.821.82-
Nov 29, 20171.851.851.851.851.85-
Nov 28, 20171.841.841.841.841.84-
Nov 27, 20171.851.851.851.851.85-
Nov 24, 20171.861.861.861.861.86-
Nov 23, 20171.841.841.841.841.84-
Nov 22, 20171.851.851.851.851.85-
Nov 21, 20171.851.851.851.851.85-
Nov 20, 20171.871.871.871.871.87-
Nov 17, 20171.841.841.841.841.84-
Nov 16, 20171.871.871.871.871.87-
Nov 15, 20171.881.881.881.881.88-
Nov 14, 20171.901.901.901.901.90-
Nov 13, 20171.911.911.911.911.91-
Nov 10, 20171.901.901.901.901.90-
Nov 09, 20171.921.921.921.921.92-
Nov 08, 20171.921.921.921.921.92-
Nov 07, 20171.901.901.901.901.90-
Nov 06, 20171.911.911.911.911.91-
Nov 03, 20171.901.901.901.901.90-
Nov 02, 20171.901.901.901.901.90-
Nov 01, 20171.971.971.971.971.97-
Oct 31, 20171.891.981.891.981.9850
Oct 30, 20171.981.981.981.981.98-
Oct 27, 20171.861.861.861.861.86-
Oct 26, 20171.891.891.891.891.89-
Oct 25, 20171.901.901.901.901.90-
Oct 24, 20171.911.911.901.901.90301
Oct 23, 20171.891.891.891.891.89-
Oct 20, 20171.891.891.891.891.89-
Oct 19, 20171.961.961.961.961.96-
Oct 18, 20171.811.811.811.811.81-
Oct 17, 20171.821.821.821.821.82-
Oct 16, 20171.851.851.851.851.85-
Oct 13, 20171.841.841.841.841.84-
Oct 12, 20171.851.851.851.851.85-
Oct 11, 20171.871.871.871.871.87-
Oct 10, 20171.881.881.881.881.88-
Oct 09, 20171.901.901.901.901.90-
Oct 06, 20171.921.921.921.921.92-
Oct 05, 20171.901.901.901.901.90-
Oct 04, 20171.931.931.931.931.93-
Oct 03, 20171.661.661.661.661.66-
Oct 02, 20171.801.801.801.801.80-
Sep 29, 20171.771.771.771.771.77-
Sep 28, 20171.781.781.781.781.78-
Sep 27, 20171.791.791.791.791.79-
Sep 26, 20171.791.791.791.791.79-
Sep 25, 20171.771.771.771.771.77-
Sep 22, 20171.781.781.781.781.78-
Sep 21, 20171.791.791.791.791.79-
Sep 20, 20171.831.831.831.831.83-
Sep 19, 20171.831.831.831.831.83-
Sep 18, 20171.861.861.861.861.86-
Sep 15, 20171.871.871.871.871.87-
Sep 14, 20171.881.881.881.881.88-
Sep 13, 20171.871.871.871.871.87-
Sep 12, 20171.881.881.881.881.88-
Sep 11, 20171.871.871.871.871.87-
Sep 08, 20171.881.881.881.881.88-
Sep 07, 20171.881.881.881.881.88-
Sep 06, 20171.881.881.881.881.88-
Sep 05, 20171.891.891.891.891.89-
Sep 04, 20171.881.881.881.881.88-
Sep 01, 20171.881.881.881.881.88-
Aug 31, 20171.891.891.891.891.89-
Aug 30, 20171.891.891.891.891.89-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...