U.S. Markets open in 8 hrs 13 mins

ad pepper media International N.V. (APM.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
2.03-0.03 (-1.41%)
At close: 4:20PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20172.032.032.032.032.032,996
Jun 21, 20172.002.062.002.062.06857
Jun 20, 20172.082.082.082.082.0845
Jun 19, 20172.052.052.052.052.05-
Jun 16, 20172.052.052.052.052.05-
Jun 15, 20172.052.052.052.052.05-
Jun 14, 20172.072.072.052.052.05778
Jun 13, 20172.042.042.042.042.04-
Jun 12, 20172.042.042.042.042.044,500
Jun 09, 20172.042.042.042.042.041,000
Jun 08, 20172.002.001.981.981.984,250
Jun 07, 20172.052.051.962.002.0015,000
Jun 06, 20172.052.072.042.072.0713,084
Jun 05, 20172.062.062.062.062.06-
Jun 02, 20171.992.061.992.062.0615,738
Jun 01, 20172.102.102.032.032.033,300
May 31, 20172.072.072.072.072.072,500
May 30, 20172.082.082.022.022.024,500
May 29, 20172.102.102.052.052.056,215
May 26, 20172.012.102.012.082.0815,500
May 25, 20172.032.032.032.032.03-
May 24, 20172.032.032.032.032.03-
May 23, 20172.002.102.002.032.038,833
May 22, 20172.022.022.002.002.008,400
May 19, 20172.052.052.052.052.051,500
May 18, 20172.012.012.012.012.011,254
May 17, 20172.122.122.062.062.06900
May 16, 20172.142.142.082.082.08580
May 15, 20172.102.102.082.102.102,399
May 12, 20172.152.152.052.052.0515,050
May 11, 20172.152.152.152.152.152,433
May 10, 20172.152.202.062.152.1550,686
May 09, 20172.052.142.052.142.1410,500
May 08, 20172.052.052.052.052.05100
May 05, 20172.002.001.981.981.9816,436
May 04, 20172.042.072.002.002.005,750
May 03, 20172.012.012.002.002.002,402
May 02, 20171.962.071.962.022.022,050
Apr 28, 20171.961.961.961.961.96-
Apr 27, 20172.062.061.951.961.9620,236
Apr 26, 20172.102.102.092.092.09725
Apr 25, 20172.072.072.062.062.063,811
Apr 24, 20172.062.102.062.102.103,141
Apr 21, 20172.102.102.082.082.088,641
Apr 20, 20172.002.102.002.062.067,945
Apr 19, 20172.002.082.002.032.0310,325
Apr 18, 20172.042.041.951.951.953,294
Apr 13, 20172.052.052.042.042.045,456
Apr 12, 20172.042.041.951.951.952,500
Apr 11, 20171.932.051.931.941.9435,806
Apr 10, 20171.991.991.911.911.915,161
Apr 07, 20171.991.991.991.991.992,000
Apr 06, 20171.951.951.951.951.955,594
Apr 05, 20171.952.021.951.991.991,870
Apr 04, 20172.042.041.951.951.9530,907
Apr 03, 20172.042.051.991.991.991,595
Mar 31, 20172.002.052.002.052.051,421
Mar 30, 20171.971.991.971.991.992,400
Mar 29, 20171.991.991.961.991.9938,401
Mar 28, 20171.911.991.911.951.9531,582
Mar 27, 20171.971.981.971.981.983,000
Mar 24, 20171.951.971.951.951.9519,891
Mar 23, 20171.902.001.901.951.9543,947
Mar 22, 20172.022.101.931.931.9377,814
Mar 21, 20172.202.201.932.052.0596,817
Mar 20, 20172.422.422.202.212.2199,710
Mar 17, 20172.482.552.422.552.5539,779
Mar 16, 20172.442.482.442.482.4815,053
Mar 15, 20172.432.432.432.432.43-
Mar 14, 20172.412.442.412.432.434,577
Mar 13, 20172.412.452.412.452.4540,851
Mar 10, 20172.412.422.402.412.4132,327
Mar 09, 20172.392.422.362.372.373,337
Mar 08, 20172.392.402.362.362.3616,683
Mar 07, 20172.362.422.362.392.3912,000
Mar 06, 20172.402.402.362.362.3611,396
Mar 03, 20172.322.422.322.422.429,059
Mar 02, 20172.392.392.392.392.3997
Mar 01, 20172.402.422.402.422.429,511
Feb 28, 20172.432.462.392.392.393,204
Feb 27, 20172.442.442.442.442.44-
Feb 24, 20172.442.442.442.442.441,000
Feb 23, 20172.422.422.422.422.424,400
Feb 22, 20172.452.452.402.422.423,000
Feb 21, 20172.452.452.382.382.3816,020
Feb 20, 20172.382.452.382.382.381,775
Feb 17, 20172.332.382.332.382.389,250
Feb 16, 20172.312.392.312.332.3342,220
Feb 15, 20172.302.322.282.282.284,672
Feb 14, 20172.302.352.302.302.303,913
Feb 13, 20172.312.342.312.312.314,245
Feb 10, 20172.342.362.332.332.3316,098
Feb 09, 20172.332.362.312.342.3423,389
Feb 08, 20172.402.402.322.322.321,444
Feb 07, 20172.372.402.372.402.401,626
Feb 06, 20172.342.432.342.432.4340,384
Feb 03, 20172.312.312.302.302.302,889
Feb 02, 20172.372.432.292.302.3013,277
Feb 01, 20172.372.442.372.382.385,181
Jan 31, 20172.432.432.342.402.4045,730
*Close price adjusted for dividends and splits.
Loading more data...