APM.SG - AD PEPPER MEDIA INTL N.V. Aande

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 20173.303.303.303.303.30-
Dec 15, 20173.233.233.233.233.23-
Dec 14, 20173.273.273.273.273.27-
Dec 13, 20173.273.273.273.273.27-
Dec 12, 20173.273.273.273.273.27-
Dec 11, 20173.243.243.243.243.24-
Dec 08, 20173.263.263.233.233.233,000
Dec 07, 20173.263.263.263.263.26-
Dec 06, 20173.253.253.253.253.25-
Dec 05, 20173.283.283.283.283.28-
Dec 04, 20173.303.303.303.303.30-
Dec 01, 20173.393.393.333.333.336
Nov 30, 20173.343.353.283.353.351,000
Nov 29, 20173.333.333.263.283.281,000
Nov 28, 20173.293.293.203.213.211,000
Nov 27, 20173.233.273.233.273.271,200
Nov 24, 20173.143.143.143.143.14-
Nov 23, 20173.183.183.153.153.158,400
Nov 22, 20173.183.183.183.183.18-
Nov 21, 20173.193.193.193.193.19-
Nov 20, 20173.213.213.213.213.21-
Nov 17, 20173.213.213.213.213.21-
Nov 16, 20173.223.223.223.223.22-
Nov 15, 20173.143.203.143.203.20444
Nov 14, 20173.193.193.193.193.19-
Nov 13, 20173.163.163.163.163.16-
Nov 10, 20173.303.303.243.243.24-
Nov 09, 20173.423.423.423.423.42-
Nov 08, 20173.323.413.323.413.41-
Nov 07, 20173.393.433.393.433.43-
Nov 06, 20173.373.503.373.503.502,500
Nov 03, 20173.323.323.323.323.32-
Nov 02, 20173.403.403.403.403.40-
Nov 01, 20173.213.333.203.333.331,000
Oct 31, 20173.233.233.233.233.23-
Oct 30, 20173.233.233.233.233.23-
Oct 27, 20173.233.303.233.303.30900
Oct 26, 20173.213.353.213.353.35500
Oct 25, 20173.143.263.143.263.262,312
Oct 24, 20173.153.153.123.123.12150
Oct 23, 20173.103.103.103.103.10-
Oct 20, 20173.103.103.103.103.10-
Oct 19, 20173.203.203.123.123.12-
Oct 18, 20173.223.343.223.343.341,000
Oct 17, 20173.213.433.213.433.432,000
Oct 16, 20172.993.232.993.233.232,000
Oct 13, 20173.013.013.013.013.01-
Oct 12, 20173.043.103.043.103.10100
Oct 11, 20173.023.103.003.103.10-
Oct 10, 20172.892.892.892.892.89-
Oct 09, 20172.952.952.932.932.93-
Oct 06, 20172.832.832.832.832.83-
Oct 05, 20172.952.952.952.952.95-
Oct 04, 20173.003.073.003.003.002,150
Oct 03, 20172.982.982.982.982.98-
Oct 02, 20172.923.052.922.982.98300
Sep 29, 20172.653.102.653.003.0011,900
Sep 28, 20172.642.732.642.732.73-
Sep 27, 20172.642.642.642.642.64-
Sep 26, 20172.592.632.592.632.63-
Sep 25, 20172.662.662.662.662.66-
Sep 22, 20172.532.562.532.562.56-
Sep 21, 20172.542.542.542.542.54-
Sep 20, 20172.462.462.462.462.46-
Sep 19, 20172.512.512.512.512.51-
Sep 18, 20172.432.432.432.432.43-
Sep 15, 20172.412.412.412.412.41-
Sep 14, 20172.412.412.412.412.41-
Sep 13, 20172.412.412.412.412.41-
Sep 12, 20172.372.372.372.372.37-
Sep 11, 20172.502.502.502.502.50-
Sep 08, 20172.362.452.362.452.45-
Sep 07, 20172.412.412.402.402.401,800
Sep 06, 20172.362.362.362.362.36-
Sep 05, 20172.342.342.342.342.34-
Sep 04, 20172.462.462.462.462.46-
Sep 01, 20172.462.462.462.462.46-
Aug 31, 20172.442.442.442.442.44-
Aug 30, 20172.512.512.512.512.51-
Aug 29, 20172.492.492.492.492.49-
Aug 28, 20172.512.512.512.512.51-
Aug 25, 20172.602.602.602.602.60-
Aug 24, 20172.592.592.592.592.59-
Aug 23, 20172.552.552.552.552.55-
Aug 22, 20172.582.592.582.592.59-
Aug 21, 20172.552.582.552.582.58-
Aug 18, 20172.612.612.582.582.58-
Aug 17, 20172.632.632.572.572.57-
Aug 16, 20172.562.602.562.602.60-
Aug 15, 20172.562.612.542.542.54-
Aug 14, 20172.562.592.562.572.57-
Aug 11, 20172.552.562.552.562.56-
Aug 10, 20172.592.612.592.592.59-
Aug 09, 20172.622.622.622.622.62-
Aug 08, 20172.592.672.592.672.673,070
Aug 07, 20172.552.632.552.612.614,290
Aug 04, 20172.532.532.532.532.53-
Aug 03, 20172.512.572.462.512.51-
Aug 02, 20172.452.492.452.492.49-
Aug 01, 20172.412.492.402.492.49-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...