audius SE (3IT.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

13.30

0.00

(0.00%)

As of 05:36PM CEST. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	13.30	13.30	13.30	13.30	13.30	374
May 30, 2024	13.20	13.20	13.20	13.20	13.20	-
May 29, 2024	13.20	13.20	13.20	13.20	13.20	374
May 28, 2024	13.50	13.50	13.50	13.50	13.50	-
May 27, 2024	13.60	13.60	13.50	13.50	13.50	2,190
May 24, 2024	13.60	13.60	13.40	13.40	13.40	337
May 23, 2024	13.50	13.50	13.40	13.40	13.40	645
May 22, 2024	14.00	14.00	13.70	13.80	13.80	1,010
May 21, 2024	14.40	14.40	14.40	14.40	14.40	-
May 20, 2024	14.40	14.40	14.40	14.40	14.40	-
May 17, 2024	14.60	14.60	14.50	14.50	14.50	332
May 16, 2024	14.90	14.90	14.90	14.90	14.90	-
May 15, 2024	14.80	14.90	14.80	14.90	14.90	300
May 14, 2024	15.10	15.10	15.10	15.10	15.10	-
May 13, 2024	15.10	15.10	15.10	15.10	15.10	-
May 10, 2024	14.70	15.10	14.70	15.10	15.10	458
May 09, 2024	14.80	14.80	14.50	14.50	14.50	720
May 08, 2024	14.50	14.50	14.50	14.50	14.50	-
May 07, 2024	14.20	15.00	14.20	14.50	14.50	2,526
May 06, 2024	13.30	13.70	13.30	13.70	13.70	580
May 03, 2024	13.10	13.40	13.10	13.30	13.30	1,724
May 02, 2024	13.00	13.00	12.90	12.90	12.90	525
Apr 30, 2024	11.90	12.90	11.90	12.90	12.90	1,312
Apr 29, 2024	11.90	12.10	11.90	12.10	12.10	1,010
Apr 26, 2024	11.70	11.80	11.70	11.80	11.80	500
Apr 25, 2024	11.50	11.50	11.30	11.40	11.40	200
Apr 24, 2024	11.60	11.60	11.10	11.60	11.60	1,351
Apr 23, 2024	11.30	12.00	11.30	11.60	11.60	3,964
Apr 22, 2024	11.20	11.20	11.20	11.20	11.20	460
Apr 19, 2024	11.10	11.10	11.10	11.10	11.10	-
Apr 18, 2024	11.10	11.10	11.10	11.10	11.10	-
Apr 17, 2024	11.00	11.10	11.00	11.10	11.10	130
Apr 16, 2024	11.00	11.00	10.90	10.90	10.90	180
Apr 15, 2024	11.20	11.20	11.20	11.20	11.20	2,300
Apr 12, 2024	11.30	11.30	11.20	11.20	11.20	270
Apr 11, 2024	11.20	11.20	11.20	11.20	11.20	400
Apr 10, 2024	11.10	11.10	11.00	11.00	11.00	300
Apr 09, 2024	11.30	11.30	11.30	11.30	11.30	-
Apr 08, 2024	11.30	11.30	11.30	11.30	11.30	-
Apr 05, 2024	11.20	11.30	11.20	11.20	11.20	373
Apr 04, 2024	11.40	11.40	11.40	11.40	11.40	-
Apr 03, 2024	11.40	11.40	11.30	11.40	11.40	500
Apr 02, 2024	11.60	11.60	11.50	11.50	11.50	324
Mar 28, 2024	11.10	11.10	11.10	11.10	11.10	424
Mar 27, 2024	11.20	11.20	10.90	10.90	10.90	2,748
Mar 26, 2024	11.70	11.70	11.10	11.30	11.30	3,072
Mar 25, 2024	11.80	11.80	11.80	11.80	11.80	-
Mar 22, 2024	11.80	11.80	11.80	11.80	11.80	-
Mar 21, 2024	11.80	11.80	11.80	11.80	11.80	-
Mar 20, 2024	11.90	11.90	11.80	11.80	11.80	87
Mar 19, 2024	11.80	11.80	11.80	11.80	11.80	-
Mar 18, 2024	11.90	11.90	11.90	11.90	11.90	682
Mar 15, 2024	11.70	11.80	11.70	11.80	11.80	400
Mar 14, 2024	11.80	11.90	11.80	11.90	11.90	400
Mar 13, 2024	11.80	11.80	11.70	11.70	11.70	400
Mar 12, 2024	11.70	11.70	11.70	11.70	11.70	-
Mar 11, 2024	11.70	11.70	11.70	11.70	11.70	-
Mar 08, 2024	11.60	11.80	11.60	11.80	11.80	894
Mar 07, 2024	11.10	11.50	10.70	11.50	11.50	3,672
Mar 06, 2024	11.20	11.20	11.20	11.20	11.20	300
Mar 05, 2024	11.30	11.30	11.30	11.30	11.30	88
Mar 04, 2024	11.30	11.30	11.30	11.30	11.30	-
Mar 01, 2024	11.20	11.20	11.20	11.20	11.20	-
Feb 29, 2024	11.30	11.30	11.30	11.30	11.30	-
Feb 28, 2024	11.20	11.30	11.20	11.30	11.30	120
Feb 27, 2024	11.30	11.30	11.30	11.30	11.30	-
Feb 26, 2024	11.40	11.40	11.40	11.40	11.40	-
Feb 23, 2024	11.50	11.50	11.50	11.50	11.50	-
Feb 22, 2024	11.50	11.50	11.50	11.50	11.50	-
Feb 21, 2024	11.50	11.50	11.50	11.50	11.50	-
Feb 20, 2024	11.50	11.50	11.50	11.50	11.50	-
Feb 19, 2024	11.50	11.50	11.50	11.50	11.50	-
Feb 16, 2024	11.60	11.60	11.50	11.50	11.50	850
Feb 15, 2024	11.60	11.60	11.60	11.60	11.60	-
Feb 14, 2024	11.60	11.60	11.60	11.60	11.60	-
Feb 13, 2024	11.70	11.70	11.70	11.70	11.70	-
Feb 12, 2024	11.70	11.70	11.70	11.70	11.70	-
Feb 09, 2024	11.60	11.70	11.60	11.70	11.70	6
Feb 08, 2024	11.70	11.70	11.70	11.70	11.70	-
Feb 07, 2024	11.70	11.90	11.70	11.90	11.90	765
Feb 06, 2024	11.60	11.60	11.60	11.60	11.60	-
Feb 05, 2024	11.60	11.60	11.60	11.60	11.60	468
Feb 02, 2024	11.80	11.80	11.80	11.80	11.80	-
Feb 01, 2024	11.60	11.80	11.60	11.80	11.80	200
Jan 31, 2024	11.60	11.80	11.60	11.80	11.80	67
Jan 30, 2024	11.60	11.60	11.60	11.60	11.60	-
Jan 29, 2024	11.60	11.60	11.60	11.60	11.60	-
Jan 26, 2024	11.60	11.60	11.60	11.60	11.60	-
Jan 25, 2024	11.60	11.60	11.60	11.60	11.60	200
Jan 24, 2024	11.90	11.90	11.70	11.70	11.70	410
Jan 23, 2024	12.10	12.10	12.10	12.10	12.10	-
Jan 22, 2024	12.20	12.20	12.20	12.20	12.20	-
Jan 19, 2024	12.20	12.20	12.20	12.20	12.20	-
Jan 18, 2024	12.20	12.20	12.20	12.20	12.20	-
Jan 17, 2024	12.20	12.20	12.20	12.20	12.20	-
Jan 16, 2024	12.20	12.20	12.20	12.20	12.20	-
Jan 15, 2024	12.20	12.20	12.20	12.20	12.20	-
Jan 12, 2024	12.20	12.20	12.20	12.20	12.20	-
Jan 11, 2024	12.20	12.20	12.20	12.20	12.20	-
Jan 10, 2024	11.90	12.20	11.90	12.20	12.20	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.42(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.82(+1.51%)

CAD/USD0.7323-0.0016(-0.22%)

CRUDE OIL77.14+0.15(+0.19%)

Bitcoin CAD94,412.48+1,949.00(+2.11%)

audius SE (3IT.DE)

S&P/TSX
22,269.12
+197.42(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.82(+1.51%)

CAD/USD
0.7323
-0.0016(-0.22%)

CRUDE OIL
77.14
+0.15(+0.19%)

Bitcoin CAD
94,412.48
+1,949.00(+2.11%)