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
2023-12-29 32.98 33.00 32.97 32.97 0.0M
2023-12-28 32.98 33.00 32.90 32.90 0.0M
2023-12-27 33.03 33.03 33.01 33.02 0.0M
2023-12-22 33.18 33.18 32.99 32.99 0.0M
2023-12-21 32.88 32.98 32.88 32.93 0.0M
2023-12-20 33.36 33.36 32.85 33.25 0.0M
2023-12-19 33.10 33.10 33.00 33.09 0.0M
2023-12-18 33.27 33.51 33.15 33.24 0.0M
2023-12-15 32.54 33.31 32.54 33.31 0.0M
2023-12-14 31.95 32.29 31.95 32.29 0.0M
2023-12-13 30.95 31.08 30.95 31.08 0.0M
2023-12-12 31.05 31.05 31.05 31.05 0.0M
2023-12-11 31.31 31.31 31.02 31.02 0.0M
2023-12-08 31.20 31.29 31.10 31.29 0.0M
2023-12-07 31.00 31.00 31.00 31.00 0.0M
2023-12-06 31.00 31.40 31.00 31.24 0.0M
2023-12-05 30.56 31.00 30.56 31.00 0.0M
2023-12-04 30.99 30.99 30.99 30.99 0.0M
2023-12-01 30.82 31.03 30.71 30.79 0.0M
2023-11-30 30.34 30.62 30.30 30.62 0.0M
2023-11-29 30.36 30.41 30.26 30.26 0.0M
2023-11-28 30.07 30.70 29.83 30.26 0.0M
2023-11-27 29.77 30.08 29.62 30.08 0.0M
2023-11-24 29.31 29.65 29.31 29.65 0.0M
2023-11-23 29.21 29.21 29.20 29.21 0.0M
2023-11-22 28.03 29.40 28.03 28.80 0.0M
2023-11-21 27.77 27.82 27.74 27.82 0.0M
2023-11-20 27.04 27.04 27.04 27.04 0.0M
2023-11-17 26.96 27.36 26.96 27.36 0.0M
2023-11-16 27.46 27.50 26.80 26.80 0.0M
2023-11-15 27.00 27.45 27.00 27.43 0.0M
2023-11-14 26.60 26.60 26.60 26.60 0.0M
2023-11-13 27.55 27.55 26.24 26.25 0.0M
2023-11-10 28.00 28.00 26.78 27.63 0.0M
2023-11-09 27.99 27.99 27.99 27.99 0.0M
2023-11-08 27.50 27.50 27.43 27.43 0.0M
2023-11-07 28.15 28.15 27.88 27.88 0.0M
2023-11-06 28.34 28.37 28.32 28.37 0.0M
2023-11-03 27.55 28.35 27.55 28.32 0.0M
2023-11-02 26.92 27.07 26.92 27.07 0.0M
2023-11-01 26.22 26.25 26.22 26.25 0.0M
2023-10-31 25.81 25.81 25.81 25.81 0.0M
2023-10-30 25.34 25.51 25.34 25.51 0.0M
2023-10-27 25.49 25.49 25.37 25.37 0.0M
2023-10-26 25.02 25.13 25.02 25.11 0.0M
2023-10-25 25.17 25.17 25.17 25.17 0.0M
2023-10-24 25.48 25.48 25.48 25.48 0.0M
2023-10-23 25.39 25.39 25.00 25.00 0.0M
2023-10-20 25.90 25.90 25.31 25.31 0.0M
2023-10-19 26.62 26.62 26.24 26.24 0.0M
2023-10-17 27.52 27.89 27.52 27.89 0.0M
2023-10-16 27.88 28.23 27.88 28.02 0.0M
2023-10-13 28.09 28.09 27.65 27.65 0.0M
2023-10-12 28.30 28.30 28.20 28.20 0.0M
2023-10-11 28.05 28.05 28.05 28.05 0.0M
2023-10-10 28.17 28.17 28.17 28.17 0.0M
2023-10-09 27.83 27.99 27.83 27.84 0.0M
2023-10-06 27.07 27.45 27.07 27.45 0.0M
2023-10-05 26.78 26.78 26.78 26.78 0.0M
2023-10-04 27.00 27.00 27.00 27.00 0.0M
2023-10-03 27.00 27.09 27.00 27.09 0.0M
2023-10-02 27.95 27.95 27.23 27.23 0.0M
2023-09-29 27.77 27.77 27.68 27.71 0.0M
2023-09-28 26.87 27.90 26.86 27.72 0.0M
2023-09-27 26.50 26.50 26.50 26.50 0.0M
2023-09-26 26.35 26.35 26.35 26.35 0.0M
2023-09-25 26.12 26.40 24.16 25.95 0.0M
2023-09-22 27.04 27.19 26.86 26.86 0.0M
2023-09-21 26.80 26.80 26.80 26.80 0.0M
2023-09-20 27.60 27.68 27.60 27.68 0.0M
2023-09-19 27.26 27.26 27.26 27.26 0.0M
2023-09-18 27.49 27.49 27.40 27.40 0.0M
2023-09-15 27.86 27.86 27.86 27.86 0.0M
2023-09-14 27.31 27.57 27.31 27.48 0.0M
2023-09-13 26.98 26.98 26.98 26.98 0.0M
2023-09-12 27.44 27.44 27.16 27.16 0.0M
2023-09-11 27.51 27.51 27.50 27.50 0.0M
2023-09-07 26.97 26.97 26.97 26.97 0.0M
2023-09-06 27.14 27.20 27.14 27.20 0.0M
2023-09-04 26.87 26.90 26.87 26.90 0.0M
2023-09-01 25.93 25.93 25.93 25.93 0.0M
2023-08-31 25.93 26.22 25.93 26.22 0.0M
2023-08-30 26.00 26.00 25.96 25.96 0.0M
2023-08-29 25.64 25.66 25.64 25.66 0.0M
2023-08-25 25.18 25.26 25.18 25.26 0.0M
2023-08-24 25.39 25.39 25.39 25.39 0.0M
2023-08-21 25.57 25.59 25.46 25.59 0.0M
2023-08-18 26.05 26.05 25.36 25.45 0.0M
2023-08-16 26.79 26.81 26.59 26.59 0.0M
2023-08-15 26.92 26.92 26.85 26.85 0.0M
2023-08-11 27.57 27.57 27.24 27.24 0.0M
2023-08-09 27.65 27.65 27.65 27.65 0.0M
2023-08-08 27.00 27.09 27.00 27.07 0.0M
2023-08-07 27.35 27.35 27.31 27.31 0.0M
2023-08-04 27.23 27.44 27.23 27.44 0.0M
2023-08-03 27.15 27.15 26.99 26.99 0.0M
2023-08-02 27.96 27.96 27.30 27.47 0.0M
2023-08-01 28.41 28.41 28.33 28.33 0.0M
2023-07-31 28.93 28.93 28.88 28.88 0.0M
2023-07-28 28.92 28.92 28.81 28.81 0.0M
2023-07-27 28.08 29.00 28.08 28.56 0.0M
2023-07-26 29.32 29.32 29.17 29.30 0.0M
2023-07-25 29.83 29.83 29.83 29.83 0.0M
2023-07-21 29.06 29.06 29.05 29.05 0.0M
2023-07-20 29.07 29.24 29.07 29.21 0.0M
2023-07-19 29.11 29.11 29.11 29.11 0.0M
2023-07-18 29.05 29.05 29.05 29.05 0.0M
2023-07-17 29.20 29.20 28.80 29.09 0.0M
2023-07-14 29.62 29.62 29.34 29.34 0.0M
2023-07-13 29.55 29.66 29.55 29.66 0.0M
2023-07-12 28.99 28.99 28.99 28.99 0.0M
2023-07-11 28.60 28.60 28.56 28.56 0.0M
2023-07-10 27.91 28.00 27.91 28.00 0.0M
2023-07-07 27.85 27.96 27.80 27.96 0.0M
2023-07-06 28.17 28.17 27.34 27.63 0.0M
2023-07-05 29.40 29.40 28.79 28.79 0.0M
2023-07-04 29.24 29.49 29.24 29.49 0.0M
2023-07-03 28.74 29.47 28.61 29.47 0.0M
2023-06-30 29.89 29.89 28.42 28.50 0.0M
2023-06-29 30.11 30.26 30.05 30.16 0.0M
2023-06-28 30.68 30.68 29.91 29.92 0.0M
2023-06-27 31.02 31.39 31.02 31.39 0.0M
2023-06-26 31.09 31.09 31.09 31.09 0.0M
2023-06-23 31.27 31.32 31.27 31.32 0.0M
2023-06-22 31.00 31.50 31.00 31.50 0.0M
2023-06-21 31.77 31.92 31.70 31.92 0.0M
2023-06-20 32.10 32.10 32.10 32.10 0.0M
2023-06-16 33.05 33.10 33.02 33.10 0.0M
2023-06-15 33.29 33.33 32.82 32.94 0.0M
2023-06-14 33.36 33.66 33.28 33.51 0.0M
2023-06-12 31.95 31.95 31.94 31.94 0.0M
2023-06-09 31.71 32.02 31.71 32.02 0.0M
2023-06-07 31.81 31.81 31.81 31.81 0.0M
2023-06-05 32.08 32.08 32.01 32.01 0.0M
2023-06-02 31.75 31.75 31.75 31.75 0.0M
2023-06-01 30.85 30.85 30.85 30.85 0.0M
2023-05-31 30.72 30.84 30.72 30.84 0.0M
2023-05-30 32.65 32.65 32.05 32.05 0.0M
2023-05-24 31.96 31.96 31.58 31.58 0.0M
2023-05-23 32.43 32.43 32.43 32.43 0.0M
2023-05-22 33.23 33.23 32.40 32.40 0.0M
2023-05-19 33.40 33.40 33.05 33.05 0.0M
2023-05-18 33.25 33.25 33.25 33.25 0.0M
2023-05-16 32.83 32.83 32.34 32.34 0.0M
2023-05-15 32.91 32.91 32.91 32.91 0.0M
2023-05-12 32.90 33.04 32.90 33.04 0.0M
2023-05-11 33.83 33.83 33.67 33.74 0.0M
2023-05-10 34.38 34.38 33.92 33.92 0.0M
2023-05-09 33.93 33.93 33.93 33.93 0.0M
2023-05-08 33.89 33.89 33.88 33.88 0.0M
2023-05-05 33.12 33.48 33.12 33.48 0.0M
2023-05-04 32.52 32.52 32.52 32.52 0.0M
2023-05-03 32.99 33.00 32.14 32.84 0.0M
2023-05-02 33.67 33.67 33.67 33.67 0.0M
2023-04-28 33.46 33.46 33.46 33.46 0.0M
2023-04-27 32.89 32.89 32.89 32.89 0.0M
2023-04-26 32.01 32.24 32.01 32.20 0.0M
2023-04-25 31.37 31.37 31.21 31.23 0.0M
2023-04-24 31.92 31.93 31.80 31.80 0.0M
2023-04-21 32.55 32.55 32.55 32.55 0.0M
2023-04-19 32.92 32.92 32.21 32.33 0.0M
2023-04-17 32.85 32.93 32.85 32.91 0.0M
2023-04-14 32.41 32.80 32.41 32.80 0.0M
2023-04-13 32.05 32.05 32.05 32.05 0.0M
2023-04-12 31.65 31.65 31.48 31.48 0.0M
2023-04-11 31.68 31.70 31.56 31.70 0.0M
2023-04-06 31.33 31.33 30.97 31.16 0.0M
2023-04-05 32.11 32.11 30.99 30.99 0.0M
2023-04-04 32.38 32.38 32.38 32.38 0.0M
2023-04-03 34.00 34.00 32.62 32.67 0.0M
2023-03-30 34.27 34.27 34.27 34.27 0.0M
2023-03-29 32.87 32.90 32.87 32.90 0.0M
2023-03-27 32.59 32.59 32.53 32.53 0.0M
2023-03-24 31.68 32.59 31.64 32.59 0.0M
2023-03-23 32.84 33.00 32.84 33.00 0.0M
2023-03-22 33.00 33.22 33.00 33.22 0.0M
2023-03-21 33.82 33.82 33.82 33.82 0.0M
2023-03-20 31.60 31.97 31.60 31.97 0.0M
2023-03-17 32.43 33.73 32.36 32.36 0.0M
2023-03-16 32.35 32.48 31.71 32.48 0.0M
2023-03-15 35.00 35.00 33.62 33.62 0.0M
2023-03-14 34.60 35.70 34.60 35.36 0.0M
2023-03-13 35.88 35.88 34.23 34.42 0.0M
2023-03-10 35.46 35.94 35.46 35.94 0.0M
2023-03-09 37.37 37.37 36.59 36.59 0.0M
2023-03-08 37.33 37.62 37.31 37.31 0.0M
2023-03-07 38.06 38.08 37.48 37.48 0.0M
2023-03-06 37.20 37.63 37.20 37.63 0.0M
2023-03-03 37.57 38.11 37.57 37.95 0.0M
2023-03-02 37.26 37.26 37.26 37.26 0.0M
2023-03-01 37.50 37.50 37.50 37.50 0.0M
2023-02-27 37.42 37.79 37.40 37.79 0.0M
2023-02-24 37.31 37.31 36.90 37.04 0.0M
2023-02-23 36.40 37.43 36.40 37.34 0.0M
2023-02-22 36.00 36.03 35.83 35.83 0.0M
2023-02-21 37.25 37.76 37.25 37.30 0.0M
2023-02-20 37.80 37.91 37.80 37.91 0.0M
2023-02-17 37.11 37.46 37.11 37.46 0.0M
2023-02-16 36.62 37.20 36.60 37.15 0.0M
2023-02-15 35.78 35.78 35.70 35.70 0.0M
2023-02-14 34.03 35.26 34.03 35.23 0.0M
2023-02-13 33.60 33.76 33.50 33.72 0.0M
2023-02-10 36.70 37.10 33.80 33.80 0.0M
2023-02-09 36.40 36.43 36.40 36.43 0.0M
2023-02-08 36.16 36.16 35.91 35.91 0.0M
2023-02-07 35.52 35.99 35.52 35.99 0.0M
2023-02-06 35.71 35.71 35.55 35.55 0.0M
2023-02-03 35.93 35.94 35.81 35.81 0.0M
2023-02-02 36.31 36.31 36.22 36.22 0.0M
2023-02-01 36.19 36.19 36.19 36.19 0.0M
2023-01-31 36.03 36.27 36.00 36.27 0.0M
2023-01-30 37.09 37.09 36.32 36.32 0.0M
2023-01-27 36.90 37.15 36.68 37.15 0.0M
2023-01-26 36.00 36.00 35.99 35.99 0.0M
2023-01-25 36.00 36.06 36.00 36.06 0.0M
2023-01-24 35.94 35.94 35.60 35.60 0.0M
2023-01-23 35.54 35.91 35.54 35.72 0.0M
2023-01-20 35.26 35.26 35.26 35.26 0.0M
2023-01-19 35.10 35.27 34.70 34.70 0.0M
2023-01-18 35.98 35.98 35.98 35.98 0.0M
2023-01-17 34.60 35.41 34.60 35.41 0.0M
2023-01-16 34.71 34.71 34.00 34.14 0.0M
2023-01-13 33.99 35.00 33.99 35.00 0.0M
2023-01-12 33.78 34.11 33.58 34.11 0.0M
2023-01-11 32.87 33.02 32.75 33.02 0.0M
2023-01-10 32.42 32.50 32.42 32.46 0.0M
2023-01-09 32.49 32.96 32.49 32.84 0.0M
2023-01-06 31.60 32.30 31.44 32.30 0.0M
2023-01-05 31.77 32.69 31.77 32.69 0.0M
2023-01-04 31.00 31.22 31.00 31.14 0.0M
2023-01-02 29.69 30.16 29.69 30.16 0.0M