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
2022-12-30 29.83 29.83 29.77 29.77 0.0M
2022-12-29 29.49 29.95 29.49 29.95 0.0M
2022-12-28 29.83 30.21 29.83 30.21 0.0M
2022-12-27 29.85 29.87 29.83 29.83 0.0M
2022-12-23 30.00 30.13 29.70 29.70 0.0M
2022-12-21 29.60 29.60 29.55 29.55 0.0M
2022-12-20 28.05 28.74 28.05 28.74 0.0M
2022-12-19 28.31 28.40 28.31 28.40 0.0M
2022-12-16 28.38 28.38 28.00 28.00 0.0M
2022-12-15 28.90 29.03 28.73 28.73 0.0M
2022-12-14 30.00 30.00 29.06 29.06 0.0M
2022-12-13 29.75 31.00 29.75 31.00 0.0M
2022-12-12 29.60 29.60 29.60 29.60 0.0M
2022-12-09 30.36 30.36 30.20 30.20 0.0M
2022-12-08 29.78 30.23 29.78 30.23 0.0M
2022-12-07 30.14 30.14 29.75 30.04 0.0M
2022-12-06 30.05 30.35 30.01 30.34 0.0M
2022-12-05 30.61 30.72 30.08 30.08 0.0M
2022-12-02 29.65 29.88 29.65 29.88 0.0M
2022-12-01 30.28 30.28 29.88 29.88 0.0M
2022-11-30 29.94 29.96 29.69 29.77 0.0M
2022-11-29 29.58 29.87 29.58 29.87 0.0M
2022-11-28 28.75 28.75 28.75 28.75 0.0M
2022-11-25 28.80 28.80 28.80 28.80 0.0M
2022-11-23 28.96 28.96 28.73 28.73 0.0M
2022-11-21 28.47 28.56 28.24 28.56 0.0M
2022-11-18 28.70 28.96 28.65 28.65 0.0M
2022-11-17 28.76 28.76 28.76 28.76 0.0M
2022-11-16 28.81 28.81 28.81 28.81 0.0M
2022-11-15 29.39 29.39 29.39 29.39 0.0M
2022-11-14 29.90 29.90 29.14 29.23 0.0M
2022-11-11 30.34 30.34 30.34 30.34 0.0M
2022-11-10 28.55 29.04 28.00 29.04 0.0M
2022-11-08 28.13 28.71 28.13 28.71 0.0M
2022-11-07 28.72 28.72 28.14 28.14 0.0M
2022-11-04 28.02 28.35 28.01 28.35 0.0M
2022-11-03 25.81 25.93 25.45 25.93 0.0M
2022-11-02 27.00 27.00 26.97 26.97 0.0M
2022-11-01 27.17 27.17 27.00 27.14 0.0M
2022-10-31 26.59 26.59 26.59 26.59 0.0M
2022-10-28 26.34 26.49 26.34 26.49 0.0M
2022-10-27 26.90 26.90 26.73 26.80 0.0M
2022-10-26 26.40 27.20 26.40 27.20 0.0M
2022-10-25 26.50 26.50 26.46 26.46 0.0M
2022-10-24 26.00 26.00 26.00 26.00 0.0M
2022-10-21 25.65 25.65 25.53 25.53 0.0M
2022-10-20 25.10 26.00 25.10 26.00 0.0M
2022-10-19 25.41 25.41 25.41 25.41 0.0M
2022-10-18 25.45 25.45 25.41 25.41 0.0M
2022-10-17 25.08 25.08 25.08 25.08 0.0M
2022-10-13 24.60 24.60 24.60 24.60 0.0M
2022-10-11 25.39 25.39 25.39 25.39 0.0M
2022-10-10 26.01 26.10 26.01 26.10 0.0M
2022-10-07 25.06 25.06 25.06 25.06 0.0M
2022-10-06 25.55 25.55 25.19 25.35 0.0M
2022-10-05 25.61 25.61 25.61 25.61 0.0M
2022-10-04 26.02 26.15 25.98 25.98 0.0M
2022-10-03 25.24 25.24 25.24 25.24 0.0M
2022-09-29 23.90 24.01 23.90 24.01 0.0M
2022-09-28 25.07 25.07 25.07 25.07 0.0M
2022-09-26 24.43 24.50 24.31 24.31 0.0M
2022-09-23 24.70 24.70 24.37 24.37 0.0M
2022-09-22 25.86 25.86 25.86 25.86 0.0M
2022-09-21 26.03 26.14 25.80 25.80 0.0M
2022-09-20 25.57 25.57 25.57 25.57 0.0M
2022-09-19 26.29 26.29 26.17 26.17 0.0M
2022-09-16 25.27 25.27 25.27 25.27 0.0M
2022-09-14 25.50 25.50 25.50 25.50 0.0M
2022-09-13 27.14 27.14 27.14 27.14 0.0M
2022-09-12 27.40 27.40 27.40 27.40 0.0M
2022-09-09 26.80 26.80 26.65 26.65 0.0M
2022-09-08 25.75 25.75 25.75 25.75 0.0M
2022-09-07 25.33 25.45 25.33 25.45 0.0M
2022-09-06 25.10 25.99 25.10 25.41 0.0M
2022-09-05 25.40 25.40 25.26 25.26 0.0M
2022-09-02 26.40 26.40 25.69 25.69 0.0M
2022-09-01 26.08 26.08 25.37 25.37 0.0M
2022-08-31 27.25 27.25 27.25 27.25 0.0M
2022-08-30 28.06 28.06 27.91 27.91 0.0M
2022-08-29 28.14 28.37 27.99 27.99 0.0M
2022-08-26 28.79 28.79 28.50 28.50 0.0M
2022-08-25 28.99 28.99 28.99 28.99 0.0M
2022-08-24 28.41 28.45 28.41 28.45 0.0M
2022-08-22 28.98 28.98 27.48 27.48 0.0M
2022-08-19 29.45 29.45 29.22 29.29 0.0M
2022-08-18 31.01 31.13 30.75 30.75 0.0M
2022-08-17 31.15 31.15 31.15 31.15 0.0M
2022-08-16 31.06 31.06 31.06 31.06 0.0M
2022-08-12 31.16 31.16 31.16 31.16 0.0M
2022-08-11 31.27 31.37 31.27 31.37 0.0M
2022-08-10 30.07 31.24 30.07 31.24 0.0M
2022-08-09 30.85 30.85 30.34 30.34 0.0M
2022-08-08 31.15 31.33 31.15 31.24 0.0M
2022-08-05 30.68 30.68 30.62 30.62 0.0M
2022-08-04 30.64 30.66 30.30 30.36 0.0M
2022-08-03 29.91 30.37 29.91 30.34 0.0M
2022-08-02 29.89 29.89 29.74 29.74 0.0M
2022-08-01 31.78 31.80 30.45 30.52 0.0M
2022-07-29 29.62 32.21 29.57 32.12 0.0M
2022-07-26 28.00 28.24 28.00 28.24 0.0M
2022-07-25 28.32 28.32 28.32 28.32 0.0M
2022-07-22 27.88 28.05 27.88 28.05 0.0M
2022-07-21 27.70 27.91 27.70 27.87 0.0M
2022-07-20 27.74 27.74 27.74 27.74 0.0M
2022-07-19 26.25 26.75 26.25 26.75 0.0M
2022-07-18 26.15 26.70 26.15 26.70 0.0M
2022-07-15 25.72 25.91 25.72 25.91 0.0M
2022-07-14 26.26 26.26 26.26 26.26 0.0M
2022-07-13 26.09 26.23 25.80 25.80 0.0M
2022-07-12 25.42 25.98 25.42 25.98 0.0M
2022-07-11 25.45 25.82 25.45 25.82 0.0M
2022-07-08 26.00 26.71 26.00 26.71 0.0M
2022-07-07 26.46 26.46 26.46 26.46 0.0M
2022-07-06 25.95 25.95 25.69 25.69 0.0M
2022-07-05 25.80 25.80 24.96 25.80 0.0M
2022-07-01 26.31 26.92 26.31 26.92 0.0M
2022-06-30 28.29 28.29 26.44 26.44 0.0M
2022-06-28 30.05 30.05 29.10 29.10 0.0M
2022-06-27 29.79 29.79 29.79 29.79 0.0M
2022-06-24 28.47 28.47 28.47 28.47 0.0M
2022-06-23 30.17 30.17 28.61 28.61 0.0M
2022-06-22 29.37 29.37 28.73 29.36 0.0M
2022-06-20 30.50 31.42 30.50 31.42 0.0M
2022-06-17 31.08 31.52 31.08 31.52 0.0M
2022-06-16 31.41 31.41 30.79 30.79 0.0M
2022-06-15 31.86 32.18 31.86 32.18 0.0M
2022-06-14 32.36 32.36 32.00 32.00 0.0M
2022-06-13 34.56 34.56 33.65 33.65 0.0M
2022-06-10 35.30 35.30 35.30 35.30 0.0M
2022-06-09 37.00 37.00 36.73 36.73 0.0M
2022-06-08 38.78 38.78 37.77 37.80 0.0M
2022-06-07 38.76 38.79 38.56 38.79 0.0M
2022-06-03 40.47 40.70 39.89 39.89 0.0M
2022-06-02 38.64 40.51 38.64 40.50 0.0M
2022-06-01 38.75 38.75 38.20 38.20 0.0M
2022-05-31 38.79 39.30 38.70 38.70 0.0M
2022-05-30 38.81 38.81 38.81 38.81 0.0M
2022-05-27 38.39 38.39 38.39 38.39 0.0M
2022-05-24 36.50 36.63 36.50 36.63 0.0M
2022-05-23 37.00 37.00 36.64 36.64 0.0M
2022-05-20 36.97 36.97 36.97 36.97 0.0M
2022-05-19 35.00 35.67 35.00 35.67 0.0M
2022-05-18 35.77 35.78 35.77 35.78 0.0M
2022-05-16 34.51 34.73 34.34 34.34 0.0M
2022-05-13 33.88 34.40 33.88 34.40 0.0M
2022-05-12 34.00 34.00 33.98 33.98 0.0M
2022-05-11 35.50 35.50 35.40 35.50 0.0M
2022-05-10 34.46 34.64 34.46 34.64 0.0M
2022-05-09 34.91 35.38 34.91 35.38 0.0M
2022-05-06 35.50 36.50 34.66 34.66 0.0M
2022-05-05 35.00 35.00 34.67 34.72 0.0M
2022-05-04 35.66 35.66 35.15 35.15 0.0M
2022-05-03 36.13 36.13 36.13 36.13 0.0M
2022-05-02 36.54 36.74 35.72 35.72 0.0M
2022-04-29 37.21 37.21 37.02 37.02 0.0M
2022-04-28 37.03 37.03 37.03 37.03 0.0M
2022-04-27 35.21 35.21 35.21 35.21 0.0M
2022-04-26 35.50 35.50 35.00 35.00 0.0M
2022-04-25 37.63 37.63 35.64 35.67 0.0M
2022-04-22 38.64 38.64 37.72 38.20 0.0M
2022-04-19 37.20 37.69 37.20 37.69 0.0M
2022-04-14 36.48 37.50 36.48 37.50 0.0M
2022-04-13 36.28 36.42 36.20 36.41 0.0M
2022-04-12 35.56 35.56 35.56 35.56 0.0M
2022-04-11 36.17 36.37 36.17 36.33 0.0M
2022-04-08 36.97 37.05 36.46 36.46 0.0M
2022-04-07 36.66 36.66 36.07 36.16 0.0M
2022-04-06 38.08 38.15 36.27 36.57 0.0M
2022-04-05 39.07 39.07 37.95 38.38 0.0M
2022-04-04 39.68 40.55 39.68 40.22 0.0M
2022-04-01 40.00 40.23 39.90 40.23 0.0M
2022-03-31 40.24 40.24 40.24 40.24 0.0M
2022-03-30 41.30 41.30 40.50 40.50 0.0M
2022-03-29 41.22 41.22 41.19 41.19 0.0M
2022-03-28 41.70 41.70 41.10 41.10 0.0M
2022-03-25 41.90 42.67 41.28 42.53 0.0M
2022-03-24 42.79 43.00 41.60 41.65 0.0M
2022-03-23 45.52 45.52 43.46 43.46 0.0M
2022-03-22 43.99 45.49 43.99 45.32 0.0M
2022-03-21 43.20 43.79 43.20 43.33 0.0M
2022-03-18 43.00 43.00 42.35 42.98 0.0M
2022-03-17 42.89 42.89 42.89 42.89 0.0M
2022-03-16 42.11 43.25 42.11 43.25 0.0M
2022-03-15 41.12 41.12 40.40 40.78 0.0M
2022-03-14 42.24 42.36 41.80 41.80 0.0M
2022-03-11 42.67 42.67 42.67 42.67 0.0M
2022-03-09 43.81 44.90 42.42 44.90 0.0M
2022-03-08 43.28 44.33 43.28 44.33 0.0M
2022-03-07 43.36 44.20 43.34 43.34 0.0M
2022-03-03 49.67 51.38 49.05 49.05 0.0M
2022-03-02 49.45 49.45 49.45 49.45 0.0M
2022-02-28 50.22 50.26 48.83 48.83 0.0M
2022-02-25 48.97 48.97 48.97 48.97 0.0M
2022-02-24 48.12 48.12 46.90 47.42 0.0M
2022-02-23 50.82 50.82 50.82 50.82 0.0M
2022-02-22 47.39 49.95 47.39 49.35 0.0M
2022-02-21 48.49 48.49 48.49 48.49 0.0M
2022-02-18 51.48 51.48 51.48 51.48 0.0M
2022-02-17 51.02 51.02 50.12 50.54 0.0M
2022-02-16 52.72 52.72 51.92 51.92 0.0M
2022-02-15 51.68 51.68 51.68 51.68 0.0M
2022-02-14 51.90 53.60 51.62 51.74 0.0M
2022-02-11 53.10 54.58 52.18 52.74 0.0M
2022-02-10 52.64 52.64 52.64 52.64 0.0M
2022-02-09 52.12 53.38 52.12 53.28 0.0M
2022-02-08 51.28 51.28 51.28 51.28 0.0M
2022-02-07 51.92 51.92 51.92 51.92 0.0M
2022-02-04 51.56 51.56 51.52 51.52 0.0M
2022-02-03 52.38 52.76 52.38 52.76 0.0M
2022-02-02 52.80 52.80 52.38 52.38 0.0M
2022-02-01 51.48 51.78 51.48 51.70 0.0M
2022-01-31 50.34 50.34 49.91 49.91 0.0M
2022-01-28 49.15 49.15 49.15 49.15 0.0M
2022-01-27 50.48 51.34 50.48 51.34 0.0M
2022-01-26 50.02 50.58 50.02 50.58 0.0M
2022-01-25 49.19 49.19 48.35 48.89 0.0M
2022-01-24 51.52 51.52 49.12 49.12 0.0M
2022-01-21 54.16 54.16 53.24 53.24 0.0M
2022-01-20 55.50 55.78 55.50 55.78 0.0M
2022-01-19 53.80 53.80 53.80 53.80 0.0M
2022-01-18 54.60 54.60 53.94 54.22 0.0M
2022-01-17 54.98 54.98 54.80 54.90 0.0M
2022-01-14 55.06 56.00 54.86 54.86 0.0M
2022-01-13 54.34 55.36 54.34 55.26 0.0M
2022-01-12 52.28 54.00 52.28 53.98 0.0M
2022-01-11 51.38 52.72 51.00 51.68 0.0M
2022-01-10 50.16 50.38 49.32 49.32 0.0M
2022-01-06 49.73 49.73 49.73 49.73 0.0M
2022-01-05 49.63 49.91 49.63 49.90 0.0M
2022-01-04 49.53 49.60 49.50 49.60 0.0M
2022-01-03 47.28 48.80 47.28 48.70 0.0M