Aperam

APAM
🏛️ germany →
28.26
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 48.24 48.45 47.95 47.95 0.0M
2021-12-29 48.05 48.05 48.00 48.02 0.0M
2021-12-28 47.40 48.00 47.40 47.60 0.0M
2021-12-27 46.69 47.39 46.46 47.39 0.0M
2021-12-23 46.02 46.08 46.02 46.08 0.0M
2021-12-21 46.07 46.27 46.00 46.00 0.0M
2021-12-20 45.10 45.10 45.10 45.10 0.0M
2021-12-17 45.46 45.46 45.46 45.46 0.0M
2021-12-16 45.24 46.06 44.93 45.98 0.0M
2021-12-15 44.72 44.75 44.72 44.75 0.0M
2021-12-14 44.26 44.26 44.26 44.26 0.0M
2021-12-10 43.78 43.78 43.78 43.78 0.0M
2021-12-08 44.62 44.62 44.62 44.62 0.0M
2021-12-07 43.77 44.37 43.77 44.21 0.0M
2021-12-06 43.21 43.21 42.93 42.93 0.0M
2021-12-03 43.01 43.04 42.89 42.89 0.0M
2021-12-02 43.39 43.39 42.86 42.86 0.0M
2021-12-01 42.80 43.33 42.80 43.32 0.0M
2021-11-30 42.43 43.00 42.13 42.55 0.0M
2021-11-29 43.64 43.68 43.42 43.42 0.0M
2021-11-26 43.20 43.47 43.10 43.29 0.0M
2021-11-25 44.38 44.38 44.17 44.19 0.0M
2021-11-24 45.23 45.34 45.23 45.24 0.0M
2021-11-23 45.10 45.58 45.10 45.58 0.0M
2021-11-22 45.28 45.48 45.13 45.17 0.0M
2021-11-19 45.74 45.74 44.85 44.90 0.0M
2021-11-18 45.64 46.42 45.64 45.68 0.0M
2021-11-17 46.21 46.23 45.33 45.65 0.0M
2021-11-16 46.70 46.70 45.80 46.50 0.0M
2021-11-15 49.51 49.51 46.31 46.31 0.0M
2021-11-12 51.60 51.60 47.78 49.03 0.0M
2021-11-11 49.95 51.40 49.95 51.40 0.0M
2021-11-10 50.42 50.42 49.33 49.94 0.0M
2021-11-09 50.88 50.88 50.88 50.88 0.0M
2021-11-08 50.08 50.70 50.08 50.70 0.0M
2021-11-04 50.40 51.26 50.40 51.26 0.0M
2021-11-03 51.04 51.04 50.16 50.16 0.0M
2021-11-02 51.40 51.42 50.80 50.80 0.0M
2021-11-01 51.92 52.34 51.74 52.34 0.0M
2021-10-29 51.82 51.82 51.46 51.82 0.0M
2021-10-28 51.12 51.16 51.12 51.16 0.0M
2021-10-27 51.04 51.04 50.86 50.86 0.0M
2021-10-26 50.24 50.46 50.00 50.46 0.0M
2021-10-25 49.56 49.56 49.56 49.56 0.0M
2021-10-22 48.04 48.53 48.04 48.53 0.0M
2021-10-21 47.80 47.94 47.37 47.94 0.0M
2021-10-20 48.82 49.09 48.42 48.49 0.0M
2021-10-19 49.58 50.20 49.38 49.38 0.0M
2021-10-18 48.80 49.11 48.80 49.11 0.0M
2021-10-14 48.59 48.59 48.59 48.59 0.0M
2021-10-13 47.74 47.77 47.72 47.72 0.0M
2021-10-12 46.09 47.40 46.09 47.35 0.0M
2021-10-11 44.77 46.00 44.77 46.00 0.0M
2021-10-08 45.72 45.72 45.72 45.72 0.0M
2021-10-07 45.13 45.88 45.13 45.82 0.0M
2021-10-06 45.25 45.25 44.38 44.38 0.0M
2021-10-05 45.71 45.71 45.00 45.55 0.0M
2021-10-04 44.98 46.08 44.98 46.08 0.0M
2021-10-01 47.15 47.15 46.50 46.66 0.0M
2021-09-30 48.08 48.08 48.08 48.08 0.0M
2021-09-29 46.28 47.93 46.28 47.93 0.0M
2021-09-28 47.54 47.54 46.70 46.70 0.0M
2021-09-27 47.49 47.61 47.49 47.53 0.0M
2021-09-24 49.00 49.18 48.57 49.18 0.0M
2021-09-23 48.62 49.60 48.62 49.60 0.0M
2021-09-21 48.28 48.74 47.10 47.10 0.0M
2021-09-20 50.40 50.40 47.60 47.65 0.0M
2021-09-17 51.84 52.14 50.76 50.76 0.0M
2021-09-14 50.46 50.72 50.46 50.72 0.0M
2021-09-09 51.06 51.06 51.06 51.06 0.0M
2021-09-08 52.70 52.70 52.30 52.30 0.0M
2021-09-07 53.12 53.12 52.64 52.64 0.0M
2021-09-06 49.88 49.88 49.88 49.88 0.0M
2021-09-03 50.72 50.72 50.72 50.72 0.0M
2021-09-02 50.86 50.86 50.74 50.74 0.0M
2021-09-01 51.60 51.60 51.30 51.30 0.0M
2021-08-31 53.00 53.00 52.50 52.50 0.0M
2021-08-30 52.68 52.68 52.68 52.68 0.0M
2021-08-27 52.16 52.16 52.16 52.16 0.0M
2021-08-26 52.08 52.08 52.08 52.08 0.0M
2021-08-25 52.10 52.78 52.10 52.78 0.0M
2021-08-24 50.80 51.30 50.80 51.30 0.0M
2021-08-23 50.66 50.66 50.10 50.10 0.0M
2021-08-19 52.24 52.24 50.32 50.72 0.0M
2021-08-18 52.60 52.86 52.30 52.36 0.0M
2021-08-17 52.92 53.38 52.92 53.38 0.0M
2021-08-16 54.80 54.80 53.02 53.02 0.0M
2021-08-13 54.36 54.50 54.12 54.50 0.0M
2021-08-12 54.02 54.10 53.68 53.82 0.0M
2021-08-11 53.10 53.46 53.10 53.32 0.0M
2021-08-10 52.60 53.14 52.60 52.72 0.0M
2021-08-09 52.92 52.92 52.78 52.82 0.0M
2021-08-06 53.60 53.60 53.30 53.30 0.0M
2021-08-04 53.22 53.22 53.22 53.22 0.0M
2021-08-03 52.28 52.98 52.28 52.48 0.0M
2021-08-02 53.00 53.10 52.42 52.54 0.0M
2021-07-30 53.06 53.66 52.68 53.12 0.0M
2021-07-29 52.82 53.26 52.50 53.26 0.0M
2021-07-28 51.30 51.98 51.30 51.98 0.0M
2021-07-27 51.34 51.98 51.16 51.98 0.0M
2021-07-26 50.44 51.50 50.44 51.50 0.0M
2021-07-23 49.36 49.36 49.08 49.08 0.0M
2021-07-22 48.50 48.50 48.50 48.50 0.0M
2021-07-21 47.22 48.18 47.22 48.18 0.0M
2021-07-20 46.19 46.68 45.99 46.68 0.0M
2021-07-19 46.52 46.52 45.47 45.47 0.0M
2021-07-15 47.16 47.16 47.16 47.16 0.0M
2021-07-14 47.07 47.10 47.07 47.10 0.0M
2021-07-13 46.82 46.82 46.40 46.63 0.0M
2021-07-12 45.98 46.61 45.98 46.61 0.0M
2021-07-09 46.77 46.77 46.77 46.77 0.0M
2021-07-08 45.15 45.20 44.77 44.77 0.0M
2021-07-07 46.00 46.00 45.36 45.40 0.0M
2021-07-06 45.75 47.26 45.75 46.01 0.0M
2021-07-05 45.57 45.57 45.57 45.57 0.0M
2021-07-02 44.71 44.71 44.71 44.71 0.0M
2021-07-01 44.00 44.00 44.00 44.00 0.0M
2021-06-30 42.47 42.47 42.43 42.43 0.0M
2021-06-29 43.20 43.20 43.20 43.20 0.0M
2021-06-28 43.78 43.78 43.03 43.03 0.0M
2021-06-25 43.49 43.73 43.45 43.45 0.0M
2021-06-24 42.72 42.76 42.50 42.76 0.0M
2021-06-23 42.57 42.57 42.57 42.57 0.0M
2021-06-22 42.42 42.42 41.59 41.59 0.0M
2021-06-21 41.63 42.31 41.63 42.25 0.0M
2021-06-18 44.10 44.10 42.45 42.86 0.0M
2021-06-17 45.88 45.88 45.17 45.17 0.0M
2021-06-16 46.34 46.40 46.34 46.40 0.0M
2021-06-15 47.59 47.59 46.14 46.14 0.0M
2021-06-14 47.60 47.75 47.54 47.75 0.0M
2021-06-10 47.01 47.08 46.97 47.08 0.0M
2021-06-09 47.70 47.70 46.53 46.53 0.0M
2021-06-08 47.10 47.76 47.10 47.76 0.0M
2021-06-07 47.68 47.79 47.68 47.79 0.0M
2021-06-03 46.69 47.10 46.69 47.10 0.0M
2021-06-02 47.65 47.91 47.42 47.42 0.0M
2021-06-01 45.85 48.64 45.85 48.50 0.0M
2021-05-31 45.43 45.96 45.43 45.83 0.0M
2021-05-27 44.59 44.59 44.47 44.47 0.0M
2021-05-26 44.17 44.17 44.17 44.17 0.0M
2021-05-25 44.97 44.97 44.60 44.60 0.0M
2021-05-24 45.21 45.21 45.21 45.21 0.0M
2021-05-21 44.93 44.96 44.93 44.96 0.0M
2021-05-20 45.45 45.47 45.45 45.47 0.0M
2021-05-19 45.74 45.74 44.97 44.97 0.0M
2021-05-18 47.20 47.20 46.59 46.59 0.0M
2021-05-17 45.78 46.63 45.78 46.55 0.0M
2021-05-14 45.73 45.95 45.71 45.83 0.0M
2021-05-13 45.40 46.43 45.40 46.43 0.0M
2021-05-12 46.84 46.84 46.10 46.64 0.0M
2021-05-11 46.32 46.83 46.17 46.52 0.0M
2021-05-10 47.91 48.27 47.47 47.47 0.0M
2021-05-07 46.20 46.70 44.84 46.16 0.0M
2021-05-06 45.00 46.00 45.00 45.90 0.0M
2021-05-05 44.03 44.03 44.03 44.03 0.0M
2021-05-04 42.48 42.77 42.47 42.77 0.0M
2021-05-03 43.00 43.13 43.00 43.13 0.0M
2021-04-30 43.51 43.51 42.91 42.91 0.0M
2021-04-29 44.83 44.83 44.73 44.73 0.0M
2021-04-28 44.30 44.30 44.30 44.30 0.0M
2021-04-27 44.86 44.86 44.12 44.54 0.0M
2021-04-26 43.84 44.82 43.84 44.82 0.0M
2021-04-23 43.68 43.68 43.68 43.68 0.0M
2021-04-22 43.90 44.02 43.85 43.85 0.0M
2021-04-21 43.92 43.92 43.02 43.02 0.0M
2021-04-20 43.64 43.64 43.36 43.36 0.0M
2021-04-19 43.75 43.76 43.22 43.22 0.0M
2021-04-16 43.53 43.65 43.53 43.65 0.0M
2021-04-15 43.61 43.77 43.00 43.00 0.0M
2021-04-14 43.32 43.76 43.28 43.76 0.0M
2021-04-13 43.67 43.77 43.20 43.45 0.0M
2021-04-12 42.70 42.70 42.70 42.70 0.0M
2021-04-09 41.84 42.63 41.84 42.21 0.0M
2021-04-08 40.76 41.07 40.76 41.00 0.0M
2021-04-07 40.62 40.62 40.53 40.53 0.0M
2021-04-06 40.62 41.32 40.62 40.66 0.0M
2021-04-01 38.62 40.34 38.62 40.25 0.0M
2021-03-31 38.37 38.51 38.37 38.41 0.0M
2021-03-30 37.60 38.20 37.60 38.19 0.0M
2021-03-29 38.33 38.49 37.21 37.21 0.0M
2021-03-26 37.48 37.94 37.48 37.94 0.0M
2021-03-25 36.19 36.36 35.96 36.36 0.0M
2021-03-24 35.15 36.56 35.15 36.55 0.0M
2021-03-23 36.00 36.00 35.16 35.47 0.0M
2021-03-22 36.14 36.52 36.14 36.52 0.0M
2021-03-19 36.72 36.72 36.72 36.72 0.0M
2021-03-18 36.81 36.82 36.67 36.67 0.0M
2021-03-17 36.52 36.52 35.89 35.89 0.0M
2021-03-16 36.53 36.80 36.14 36.80 0.0M
2021-03-15 36.75 37.63 36.75 37.21 0.0M
2021-03-12 36.15 36.35 35.72 36.35 0.0M
2021-03-11 35.71 35.99 35.71 35.99 0.0M
2021-03-10 35.84 35.84 35.84 35.84 0.0M
2021-03-09 35.49 35.95 35.20 35.57 0.0M
2021-03-08 35.71 35.71 35.18 35.18 0.0M
2021-03-04 34.93 35.04 34.65 35.03 0.0M
2021-03-03 36.70 36.70 35.60 35.68 0.0M
2021-03-02 36.05 36.40 36.05 36.30 0.0M
2021-03-01 35.61 35.65 35.61 35.65 0.0M
2021-02-26 34.45 34.80 34.45 34.73 0.0M
2021-02-25 35.18 35.18 35.18 35.18 0.0M
2021-02-24 34.91 34.91 34.91 34.91 0.0M
2021-02-23 34.31 35.28 34.31 35.15 0.0M
2021-02-22 35.18 35.18 35.10 35.10 0.0M
2021-02-19 35.42 35.56 35.42 35.53 0.0M
2021-02-18 34.90 34.90 34.48 34.48 0.0M
2021-02-17 34.89 34.89 34.89 34.89 0.0M
2021-02-15 35.51 36.03 35.48 35.48 0.0M
2021-02-12 35.00 35.09 34.04 35.09 0.0M
2021-02-11 35.82 35.82 35.45 35.45 0.0M
2021-02-10 36.70 37.62 36.70 37.62 0.0M
2021-02-09 36.40 36.40 36.40 36.40 0.0M
2021-02-08 36.03 36.74 36.03 36.74 0.0M
2021-02-04 35.75 35.75 35.75 35.75 0.0M
2021-02-03 35.50 35.71 35.15 35.71 0.0M
2021-02-02 35.65 35.65 34.96 34.96 0.0M
2021-02-01 35.47 36.03 35.23 35.23 0.0M
2021-01-29 36.00 36.19 36.00 36.19 0.0M
2021-01-28 34.52 36.41 34.52 36.41 0.0M
2021-01-27 34.32 34.32 34.32 34.32 0.0M
2021-01-26 36.67 36.67 36.46 36.46 0.0M
2021-01-25 37.06 37.06 36.38 36.39 0.0M
2021-01-21 36.57 38.61 36.57 37.48 0.0M
2021-01-20 36.11 36.15 36.11 36.14 0.0M
2021-01-19 35.97 35.97 35.21 35.34 0.0M
2021-01-18 34.75 35.60 34.75 35.60 0.0M
2021-01-14 36.60 36.60 36.38 36.38 0.0M
2021-01-13 36.50 36.50 36.31 36.46 0.0M
2021-01-12 37.48 37.48 37.48 37.48 0.0M
2021-01-11 36.80 36.83 36.80 36.83 0.0M
2021-01-08 37.89 37.90 37.36 37.49 0.0M
2021-01-06 36.25 36.25 36.18 36.18 0.0M
2021-01-05 34.97 34.97 34.97 34.97 0.0M
2021-01-04 35.67 35.67 34.92 34.92 0.0M