XETRA - Delayed Quote EUR

audius SE (3ITN.DE)

11.30

-0.10

(-0.88%)

At close: May 9 at 5:36:27 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	11.30	11.30	11.30	11.30	11.30	-
May 8, 2025	11.40	11.40	11.40	11.40	11.40	-
May 7, 2025	11.10	11.30	11.10	11.30	11.30	340
May 6, 2025	11.20	11.20	11.20	11.20	11.20	10
May 5, 2025	11.20	11.20	11.20	11.20	11.20	-
May 2, 2025	11.10	11.20	11.10	11.20	11.20	1
Apr 30, 2025	11.20	11.20	11.10	11.10	11.10	227
Apr 29, 2025	11.40	11.40	11.40	11.40	11.40	-
Apr 28, 2025	11.40	11.40	11.30	11.40	11.40	323
Apr 25, 2025	11.40	11.40	11.40	11.40	11.40	-
Apr 24, 2025	11.60	11.60	11.40	11.40	11.40	6
Apr 23, 2025	11.40	11.40	11.40	11.40	11.40	-
Apr 22, 2025	11.40	11.40	11.40	11.40	11.40	-
Apr 17, 2025	11.60	11.60	11.40	11.40	11.40	1,585
Apr 16, 2025	11.60	11.60	11.60	11.60	11.60	-
Apr 15, 2025	11.60	11.60	11.60	11.60	11.60	-
Apr 14, 2025	11.60	11.60	11.60	11.60	11.60	300
Apr 11, 2025	11.50	11.50	11.50	11.50	11.50	-
Apr 10, 2025	11.50	11.50	11.40	11.50	11.50	524
Apr 9, 2025	11.60	11.60	11.60	11.60	11.60	-
Apr 8, 2025	11.50	11.60	11.50	11.60	11.60	110
Apr 7, 2025	11.60	11.60	11.60	11.60	11.60	200
Apr 4, 2025	11.90	11.90	11.65	11.65	11.65	410
Apr 3, 2025	12.10	12.10	12.10	12.10	12.10	1,000
Apr 2, 2025	12.30	12.30	12.30	12.30	12.30	-
Apr 1, 2025	12.30	12.30	12.30	12.30	12.30	-
Mar 31, 2025	12.10	12.30	12.10	12.30	12.30	278
Mar 28, 2025	12.30	12.30	12.30	12.30	12.30	-
Mar 27, 2025	12.30	12.30	12.30	12.30	12.30	-
Mar 26, 2025	12.10	12.30	12.10	12.30	12.30	10
Mar 25, 2025	12.40	12.40	12.30	12.30	12.30	72
Mar 24, 2025	12.25	12.25	12.25	12.25	12.25	-
Mar 21, 2025	12.10	12.25	12.10	12.25	12.25	780
Mar 20, 2025	11.95	11.95	11.95	11.95	11.95	-
Mar 19, 2025	11.80	11.95	11.80	11.95	11.95	432
Mar 18, 2025	11.70	11.70	11.60	11.60	11.60	290
Mar 17, 2025	11.60	11.60	11.60	11.60	11.60	-
Mar 14, 2025	11.60	11.60	11.60	11.60	11.60	-
Mar 13, 2025	11.60	11.60	11.50	11.50	11.50	395
Mar 12, 2025	11.75	11.75	11.75	11.75	11.75	-
Mar 11, 2025	11.75	11.75	11.75	11.75	11.75	-
Mar 10, 2025	11.75	11.75	11.75	11.75	11.75	-
Mar 7, 2025	11.75	11.75	11.75	11.75	11.75	-
Mar 6, 2025	11.75	11.75	11.75	11.75	11.75	-
Mar 5, 2025	11.75	11.75	11.75	11.75	11.75	-
Mar 4, 2025	11.75	11.75	11.75	11.75	11.75	-
Mar 3, 2025	11.75	11.75	11.75	11.75	11.75	-
Feb 28, 2025	11.80	12.00	11.80	12.00	12.00	20
Feb 27, 2025	12.00	12.00	12.00	12.00	12.00	-
Feb 26, 2025	11.60	12.00	11.60	12.00	12.00	-
Feb 25, 2025	11.25	11.45	11.25	11.45	11.45	43
Feb 24, 2025	11.60	11.60	11.35	11.35	11.35	169
Feb 21, 2025	10.80	11.65	10.80	11.50	11.50	2,430
Feb 20, 2025	10.65	10.65	10.65	10.65	10.65	-
Feb 19, 2025	10.65	10.65	10.65	10.65	10.65	-
Feb 18, 2025	10.65	10.65	10.65	10.65	10.65	-
Feb 17, 2025	10.65	10.65	10.65	10.65	10.65	-
Feb 14, 2025	10.50	10.50	10.50	10.50	10.50	-
Feb 13, 2025	10.40	10.50	10.40	10.50	10.50	463
Feb 12, 2025	10.30	10.30	9.96	10.25	10.25	2,223
Feb 11, 2025	10.50	10.50	10.25	10.25	10.25	463
Feb 10, 2025	10.80	10.80	10.80	10.80	10.80	-
Feb 7, 2025	11.00	11.00	10.80	10.80	10.80	1,127
Feb 6, 2025	11.15	11.15	11.15	11.15	11.15	-
Feb 5, 2025	11.15	11.15	11.15	11.15	11.15	-
Feb 4, 2025	11.20	11.20	11.20	11.20	11.20	-
Feb 3, 2025	11.15	11.15	11.15	11.15	11.15	-
Jan 31, 2025	11.15	11.15	11.15	11.15	11.15	-
Jan 30, 2025	11.20	11.20	11.15	11.15	11.15	69
Jan 29, 2025	11.10	11.10	11.10	11.10	11.10	-
Jan 28, 2025	11.10	11.25	11.10	11.15	11.15	250
Jan 27, 2025	11.15	11.25	11.15	11.20	11.20	250
Jan 24, 2025	11.25	11.25	11.25	11.25	11.25	-
Jan 23, 2025	11.30	11.30	11.25	11.25	11.25	300
Jan 22, 2025	11.45	11.45	11.45	11.45	11.45	-
Jan 21, 2025	11.55	11.55	11.55	11.55	11.55	-
Jan 20, 2025	11.55	11.55	11.55	11.55	11.55	-
Jan 17, 2025	11.55	11.55	11.55	11.55	11.55	-
Jan 16, 2025	11.55	11.55	11.55	11.55	11.55	-
Jan 15, 2025	11.60	11.75	11.40	11.50	11.50	1,005
Jan 14, 2025	11.80	11.80	11.80	11.80	11.80	-
Jan 13, 2025	11.80	11.80	11.70	11.70	11.70	428
Jan 10, 2025	12.15	12.15	12.00	12.00	12.00	17
Jan 9, 2025	11.70	12.05	11.70	12.00	12.00	247
Jan 8, 2025	11.90	11.90	11.90	11.90	11.90	-
Jan 7, 2025	11.90	11.90	11.90	11.90	11.90	-
Jan 6, 2025	11.85	11.90	11.85	11.90	11.90	320
Jan 3, 2025	11.85	11.85	11.70	11.70	11.70	17
Jan 2, 2025	11.70	11.70	11.70	11.70	11.70	-
Dec 30, 2024	11.60	11.60	11.60	11.60	11.60	-
Dec 27, 2024	11.60	11.60	11.60	11.60	11.60	91
Dec 23, 2024	11.90	11.90	11.60	11.70	11.70	70
Dec 20, 2024	11.70	11.70	11.70	11.70	11.70	-
Dec 19, 2024	11.70	11.70	11.70	11.70	11.70	-
Dec 18, 2024	11.90	11.90	11.70	11.70	11.70	140
Dec 17, 2024	11.75	11.75	11.65	11.65	11.65	421
Dec 16, 2024	11.90	11.90	11.90	11.90	11.90	-
Dec 13, 2024	12.00	12.00	11.90	11.90	11.90	7
Dec 12, 2024	12.60	12.60	11.00	11.60	11.60	2,695
Dec 11, 2024	12.30	12.40	12.30	12.40	12.40	150
Dec 10, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 9, 2024	11.60	12.30	11.60	12.20	12.20	1,776
Dec 6, 2024	11.90	11.90	11.80	11.80	11.80	500
Dec 5, 2024	12.40	12.40	12.10	12.15	12.15	743
Dec 4, 2024	12.30	12.30	12.30	12.30	12.30	-
Dec 3, 2024	12.60	12.60	12.55	12.55	12.55	393
Dec 2, 2024	12.75	12.75	12.75	12.75	12.75	-
Nov 29, 2024	12.75	12.75	12.75	12.75	12.75	-
Nov 28, 2024	12.85	12.85	12.85	12.85	12.85	-
Nov 27, 2024	12.85	12.85	12.85	12.85	12.85	-
Nov 26, 2024	12.85	12.85	12.85	12.85	12.85	-
Nov 25, 2024	12.90	12.90	12.90	12.90	12.90	-
Nov 22, 2024	12.90	12.90	12.90	12.90	12.90	-
Nov 21, 2024	12.60	13.00	12.60	12.80	12.80	291
Nov 20, 2024	12.95	12.95	12.80	12.80	12.80	22
Nov 19, 2024	12.85	12.85	12.85	12.85	12.85	182
Nov 18, 2024	13.00	13.00	13.00	13.00	13.00	-
Nov 15, 2024	13.00	13.00	13.00	13.00	13.00	-
Nov 14, 2024	13.00	13.00	13.00	13.00	13.00	-
Nov 13, 2024	13.00	13.00	13.00	13.00	13.00	-
Nov 12, 2024	13.05	13.05	13.05	13.05	13.05	-
Nov 11, 2024	13.30	13.30	13.05	13.05	13.05	75
Nov 8, 2024	13.05	13.05	13.05	13.05	13.05	-
Nov 7, 2024	13.05	13.05	13.05	13.05	13.05	-
Nov 6, 2024	13.05	13.05	13.05	13.05	13.05	-
Nov 5, 2024	13.05	13.05	13.05	13.05	13.05	-
Nov 4, 2024	13.05	13.05	13.05	13.05	13.05	-
Nov 1, 2024	13.35	13.35	13.35	13.35	13.35	-
Oct 31, 2024	13.35	13.35	13.35	13.35	13.35	-
Oct 30, 2024	13.50	13.50	13.35	13.35	13.35	150
Oct 29, 2024	13.35	13.35	13.35	13.35	13.35	-
Oct 28, 2024	13.40	13.40	13.40	13.40	13.40	-
Oct 25, 2024	13.40	13.40	13.40	13.40	13.40	-
Oct 24, 2024	13.50	13.50	13.40	13.40	13.40	100
Oct 23, 2024	13.30	13.30	13.30	13.30	13.30	-
Oct 22, 2024	13.30	13.30	13.30	13.30	13.30	-
Oct 21, 2024	13.50	13.50	13.10	13.30	13.30	77
Oct 18, 2024	13.30	13.30	13.30	13.30	13.30	-
Oct 17, 2024	13.35	13.35	13.35	13.35	13.35	-
Oct 16, 2024	13.30	13.35	13.30	13.35	13.35	350
Oct 15, 2024	13.10	13.10	13.10	13.10	13.10	-
Oct 14, 2024	13.10	13.10	13.10	13.10	13.10	-
Oct 11, 2024	13.30	13.30	13.10	13.10	13.10	46
Oct 10, 2024	13.10	13.10	13.10	13.10	13.10	-
Oct 9, 2024	13.10	13.10	13.10	13.10	13.10	-
Oct 8, 2024	13.05	13.05	13.05	13.05	13.05	-
Oct 7, 2024	13.30	13.30	13.05	13.05	13.05	51
Oct 4, 2024	13.00	13.05	13.00	13.05	13.05	342
Oct 3, 2024	12.80	12.80	12.80	12.80	12.80	-
Oct 2, 2024	12.70	12.80	12.70	12.80	12.80	378
Oct 1, 2024	13.00	13.00	12.50	12.50	12.50	1,116
Sep 30, 2024	13.25	13.25	13.25	13.25	13.25	-
Sep 27, 2024	13.25	13.25	13.25	13.25	13.25	-
Sep 26, 2024	13.20	13.25	13.20	13.25	13.25	200
Sep 25, 2024	13.45	13.45	13.45	13.45	13.45	-
Sep 24, 2024	13.45	13.45	13.45	13.45	13.45	-
Sep 23, 2024	13.90	13.90	13.55	13.55	13.55	700
Sep 20, 2024	13.90	14.10	13.90	14.10	14.10	1
Sep 19, 2024	14.10	14.10	14.10	14.10	14.10	-
Sep 18, 2024	14.10	14.10	14.10	14.10	14.10	-
Sep 17, 2024	14.20	14.20	14.20	14.20	14.20	-
Sep 16, 2024	14.20	14.20	14.20	14.20	14.20	-
Sep 13, 2024	14.60	14.60	14.60	14.60	14.60	-
Sep 12, 2024	14.80	14.80	14.60	14.60	14.60	20
Sep 11, 2024	14.60	14.60	14.60	14.60	14.60	300
Sep 10, 2024	14.65	15.00	14.65	14.80	14.80	721
Sep 9, 2024	14.15	14.15	14.15	14.15	14.15	-
Sep 6, 2024	13.90	14.15	13.90	14.15	14.15	214
Sep 5, 2024	14.15	14.15	14.15	14.15	14.15	-
Sep 4, 2024	14.00	14.00	13.95	13.95	13.95	150
Sep 3, 2024	14.00	14.15	14.00	14.15	14.15	241
Sep 2, 2024	13.80	13.80	13.80	13.80	13.80	-
Aug 30, 2024	13.90	13.90	13.75	13.75	13.75	11
Aug 29, 2024	13.30	13.45	13.30	13.45	13.45	63
Aug 28, 2024	13.30	13.30	13.30	13.30	13.30	-
Aug 27, 2024	13.20	13.20	13.20	13.20	13.20	-
Aug 26, 2024	13.40	13.40	13.40	13.40	13.40	392
Aug 23, 2024	13.20	13.20	13.20	13.20	13.20	-
Aug 22, 2024	13.40	13.40	13.20	13.20	13.20	100
Aug 21, 2024	13.30	13.30	13.30	13.30	13.30	-
Aug 20, 2024	13.20	13.30	13.20	13.30	13.30	552
Aug 19, 2024	13.10	13.10	13.10	13.10	13.10	-
Aug 16, 2024	13.20	13.20	13.10	13.10	13.10	30
Aug 15, 2024	13.00	13.10	13.00	13.10	13.10	600
Aug 14, 2024	13.00	13.00	12.90	12.90	12.90	2
Aug 13, 2024	12.90	12.90	12.90	12.90	12.90	200
Aug 12, 2024	13.00	13.00	13.00	13.00	13.00	-
Aug 9, 2024	13.00	13.00	13.00	13.00	13.00	-
Aug 8, 2024	13.10	13.10	13.00	13.00	13.00	400
Aug 7, 2024	13.00	13.00	13.00	13.00	13.00	-
Aug 6, 2024	13.00	13.00	13.00	13.00	13.00	-
Aug 5, 2024	13.10	13.10	13.10	13.10	13.10	-
Aug 2, 2024	13.00	13.20	13.00	13.20	13.20	758
Aug 1, 2024	13.20	13.20	13.20	13.20	13.20	-
Jul 31, 2024	12.90	13.30	12.90	13.30	13.30	657
Jul 30, 2024	13.20	13.20	13.20	13.20	13.20	-
Jul 29, 2024	13.20	13.20	13.20	13.20	13.20	349
Jul 26, 2024	13.20	13.20	13.10	13.10	13.10	151
Jul 25, 2024	13.50	13.50	13.30	13.30	13.30	391
Jul 24, 2024	13.60	13.60	13.60	13.60	13.60	-
Jul 23, 2024	13.60	13.60	13.60	13.60	13.60	-
Jul 22, 2024	13.70	13.70	13.70	13.70	13.70	-
Jul 19, 2024	13.60	13.70	13.60	13.70	13.70	350
Jul 18, 2024	13.80	13.80	13.80	13.80	13.80	-
Jul 17, 2024	13.80	13.80	13.80	13.80	13.80	-
Jul 16, 2024	13.80	13.80	13.80	13.80	13.80	-
Jul 15, 2024	13.80	13.80	13.80	13.80	13.80	-
Jul 12, 2024	13.80	13.80	13.80	13.80	13.80	-
Jul 11, 2024	13.80	13.80	13.80	13.80	13.80	-
Jul 10, 2024	13.60	13.80	13.60	13.80	13.80	656
Jul 9, 2024	13.50	13.60	13.50	13.60	13.60	874
Jul 8, 2024	13.50	13.50	13.40	13.40	13.40	3
Jul 5, 2024	13.50	13.50	13.40	13.40	13.40	358
Jul 4, 2024	13.70	13.70	13.70	13.70	13.70	-
Jul 3, 2024	13.50	13.50	13.30	13.40	13.40	946
Jul 2, 2024	13.60	13.70	13.60	13.70	13.70	350
Jul 1, 2024	14.00	14.00	14.00	14.00	14.00	3
Jun 28, 2024	13.70	14.00	13.70	14.00	14.00	1,020
Jun 27, 2024	0.35 Dividend
Jun 27, 2024	13.60	13.60	13.60	13.60	13.60	-
Jun 26, 2024	13.60	13.60	13.60	13.60	13.25	-
Jun 25, 2024	13.70	13.70	13.60	13.60	13.25	13
Jun 24, 2024	13.80	13.80	13.80	13.80	13.44	-
Jun 21, 2024	13.90	13.90	13.90	13.90	13.54	-
Jun 20, 2024	14.50	14.50	14.50	14.50	14.13	-
Jun 19, 2024	13.30	14.50	13.30	14.50	14.13	3,500
Jun 18, 2024	13.30	13.30	13.10	13.10	12.76	350
Jun 17, 2024	13.10	13.10	13.10	13.10	12.76	-
Jun 14, 2024	12.90	13.20	12.90	13.10	12.76	600
Jun 13, 2024	13.20	13.20	13.10	13.10	12.76	21
Jun 12, 2024	13.10	13.10	13.10	13.10	12.76	-
Jun 11, 2024	13.10	13.30	13.10	13.30	12.96	492
Jun 10, 2024	13.00	13.00	13.00	13.00	12.67	-
Jun 7, 2024	13.10	13.10	13.00	13.00	12.67	400
Jun 6, 2024	13.00	13.00	12.90	12.90	12.57	376
Jun 5, 2024	13.30	13.30	13.30	13.30	12.96	376
Jun 4, 2024	13.50	13.70	13.50	13.70	13.35	376
Jun 3, 2024	13.30	13.30	13.30	13.30	12.96	-
May 31, 2024	13.30	13.30	13.30	13.30	12.96	-
May 30, 2024	13.20	13.20	13.20	13.20	12.86	-
May 29, 2024	13.20	13.20	13.20	13.20	12.86	374
May 28, 2024	13.50	13.50	13.50	13.50	13.15	-
May 27, 2024	13.60	13.60	13.50	13.50	13.15	2,190
May 24, 2024	13.60	13.60	13.40	13.40	13.06	337
May 23, 2024	13.50	13.50	13.40	13.40	13.06	645
May 22, 2024	14.00	14.00	13.70	13.80	13.44	1,010
May 21, 2024	14.40	14.40	14.40	14.40	14.03	-
May 20, 2024	14.40	14.40	14.40	14.40	14.03	-
May 17, 2024	14.60	14.60	14.50	14.50	14.13	332
May 16, 2024	14.90	14.90	14.90	14.90	14.52	-
May 15, 2024	14.80	14.90	14.80	14.90	14.52	300
May 14, 2024	15.10	15.10	15.10	15.10	14.71	-
May 13, 2024	15.10	15.10	15.10	15.10	14.71	-
May 10, 2024	14.70	15.10	14.70	15.10	14.71	458
May 9, 2024	14.80	14.80	14.50	14.50	14.13	720

RTC.DE RealTech AG

1.0200

0.00%

PDA0.DE PRO DV AG

2.6600

-2.92%

SYT.DE Softing AG

3.0800

0.00%

T3T1.DE Seven Principles AG

5.10

0.00%

CGM.DE Capgemini SE

148.60

+2.77%

SHF.DE SNP Schneider-Neureither & Partner SE

71.00

+1.72%

AMI.DE medondo holding AG

0.3380

+5.63%

OBS.DE ORBIS AG

6.15

0.00%

AI3A.DE Amadeus IT Group, S.A.

67.88

-0.50%

A1OS.DE All for One Group SE

57.20

-2.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

audius SE (3ITN.DE)

Related Tickers