U.S. Markets close in 2 hrs 59 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.564+0.008 (+0.313%)
As of 12:00PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20172.602.602.552.562.563,000
Aug 18, 20172.612.612.562.562.56-
Aug 17, 20172.632.632.622.622.624,400
Aug 16, 20172.562.602.562.602.60-
Aug 15, 20172.562.602.562.602.60300
Aug 14, 20172.562.602.562.602.603,120
Aug 11, 20172.552.642.552.622.623,508
Aug 10, 20172.622.622.582.582.582,026
Aug 09, 20172.712.792.622.672.6720,300
Aug 08, 20172.592.692.582.622.6232,331
Aug 07, 20172.652.652.582.582.586,159
Aug 04, 20172.532.612.532.602.603,580
Aug 03, 20172.512.532.482.532.53-
Aug 02, 20172.452.532.452.532.53-
Aug 01, 20172.412.552.402.552.551,000
Jul 31, 20172.412.412.412.412.41-
Jul 28, 20172.492.492.472.472.471,000
Jul 27, 20172.432.472.432.472.47-
Jul 26, 20172.462.502.462.502.506,430
Jul 25, 20172.472.502.472.492.4912,000
Jul 24, 20172.362.362.362.362.36-
Jul 21, 20172.342.552.342.462.4610,540
Jul 20, 20172.302.302.302.302.30-
Jul 19, 20172.302.372.302.372.37872
Jul 18, 20172.382.512.312.312.315,100
Jul 17, 20172.182.502.182.502.508,897
Jul 14, 20172.162.162.162.162.16-
Jul 13, 20172.162.192.162.192.192,000
Jul 12, 20172.152.202.152.202.201,500
Jul 11, 20172.182.192.182.192.196,126
Jul 10, 20172.152.182.152.182.183,006
Jul 07, 20172.212.212.192.192.193,660
Jul 06, 20172.172.182.172.182.18-
Jul 05, 20172.112.242.112.192.191,400
Jul 04, 20172.022.112.022.102.105,000
Jul 03, 20171.982.051.982.052.052,000
Jun 30, 20171.951.951.951.951.95-
Jun 29, 20171.962.081.962.082.082,068
Jun 28, 20172.012.011.981.981.981,500
Jun 27, 20171.991.991.991.991.99-
Jun 26, 20171.991.991.991.991.99-
Jun 23, 20171.991.991.991.991.99-
Jun 22, 20172.022.032.022.032.034
Jun 21, 20172.022.022.022.022.02-
Jun 20, 20172.012.012.012.012.01-
Jun 19, 20172.012.012.012.012.01-
Jun 16, 20172.012.012.012.012.01-
Jun 15, 20172.012.052.012.052.05245
Jun 14, 20171.972.011.972.012.012,000
Jun 13, 20172.022.022.002.002.00200
Jun 12, 20172.022.022.022.022.02-
Jun 09, 20171.981.981.981.981.98-
Jun 08, 20172.002.002.002.002.00-
Jun 07, 20172.032.032.032.032.03-
Jun 06, 20172.062.062.062.062.06-
Jun 05, 20172.032.032.032.032.03-
Jun 02, 20172.032.032.032.032.03-
Jun 01, 20172.072.072.072.072.07-
May 31, 20172.022.022.022.022.02-
May 30, 20172.012.012.012.012.01-
May 29, 20172.082.092.082.092.09960
May 26, 20172.032.032.032.032.03-
May 25, 20172.032.032.032.032.03-
May 24, 20172.032.032.032.032.03-
May 23, 20172.002.002.002.002.00-
May 22, 20172.052.052.052.052.05-
May 19, 20171.972.051.972.052.05480
May 18, 20172.022.022.002.002.006,600
May 17, 20172.082.082.042.042.04731
May 16, 20172.102.102.102.102.10-
May 15, 20172.062.062.062.062.06-
May 12, 20172.132.132.102.102.101,000
May 11, 20172.112.192.112.192.1960
May 10, 20172.062.072.052.072.071,100
May 09, 20172.012.042.012.042.042,500
May 08, 20171.952.001.952.002.00200
May 05, 20171.982.001.982.002.002,000
May 04, 20172.002.012.002.012.012,000
May 03, 20172.022.022.022.022.02-
May 02, 20171.971.981.971.981.98-
Apr 28, 20171.961.971.961.971.97800
Apr 27, 20172.022.061.991.991.995,838
Apr 26, 20172.022.022.022.022.02-
Apr 25, 20172.022.022.022.022.02-
Apr 24, 20172.022.022.022.022.02-
Apr 21, 20172.022.052.022.052.05250
Apr 20, 20171.921.921.921.921.92-
Apr 19, 20171.921.921.921.921.92-
Apr 18, 20171.952.021.951.961.961,000
Apr 13, 20171.991.991.951.951.95338
Apr 12, 20171.901.941.871.941.94780
Apr 11, 20171.911.911.911.911.91-
Apr 10, 20171.991.991.951.951.95500
Apr 07, 20171.951.951.951.951.95-
Apr 06, 20171.931.931.931.931.93-
Apr 05, 20171.951.951.951.951.95-
Apr 04, 20171.991.991.991.991.99-
Apr 03, 20172.012.011.981.981.98-
Mar 31, 20171.991.991.961.971.972,057
Mar 30, 20171.961.961.961.961.96-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...