Applovin

APP
🏛️ germany →
571.50
Last Update: 2025-09-26
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 80.50 81.00 80.50 81.00 0.0M
2021-12-29 82.50 82.50 80.50 80.50 0.0M
2021-12-28 83.00 83.50 82.50 82.50 0.0M
2021-12-27 85.00 85.50 84.50 85.50 0.0M
2021-12-23 82.00 83.50 82.00 83.50 0.0M
2021-12-22 80.50 82.00 80.50 82.00 0.0M
2021-12-20 77.00 77.00 77.00 77.00 0.0M
2021-12-17 73.50 77.00 73.50 77.00 0.0M
2021-12-16 79.50 79.50 73.00 73.00 0.0M
2021-12-15 77.50 79.00 77.50 79.00 0.0M
2021-12-14 78.00 78.50 76.50 78.50 0.0M
2021-12-13 81.50 81.50 78.00 79.00 0.0M
2021-12-10 80.50 80.50 79.00 80.50 0.0M
2021-12-09 85.00 85.00 79.50 79.50 0.0M
2021-12-08 86.00 86.00 84.00 85.50 0.0M
2021-12-07 80.50 85.50 80.50 85.00 0.0M
2021-12-06 80.50 80.50 77.50 80.00 0.0M
2021-12-03 75.50 83.50 73.00 83.00 0.0M
2021-12-02 76.50 79.50 76.00 79.50 0.0M
2021-12-01 81.50 82.00 77.00 77.50 0.0M
2021-11-30 79.50 80.50 79.50 80.50 0.0M
2021-11-29 81.50 81.50 79.50 80.00 0.0M
2021-11-26 82.50 83.50 79.50 81.00 0.0M
2021-11-25 84.50 85.00 84.50 85.00 0.0M
2021-11-24 83.00 84.00 83.00 84.00 0.0M
2021-11-23 82.50 82.50 81.50 81.50 0.0M
2021-11-22 89.00 89.00 84.00 84.00 0.0M
2021-11-19 89.00 89.00 88.00 88.00 0.0M
2021-11-18 93.50 93.50 86.00 88.00 0.0M
2021-11-17 96.50 97.00 92.00 92.00 0.0M
2021-11-16 90.50 95.00 88.00 95.00 0.0M
2021-11-15 99.00 99.50 91.00 92.00 0.0M
2021-11-12 100.00 100.00 97.50 98.50 0.0M
2021-11-11 88.00 101.00 87.50 99.50 0.0M
2021-11-10 88.00 88.00 83.00 84.00 0.0M
2021-11-09 86.00 89.00 86.00 88.50 0.0M
2021-11-08 85.50 87.00 85.00 86.00 0.0M
2021-11-05 86.50 86.50 85.50 85.50 0.0M
2021-11-04 85.00 85.00 85.00 85.00 0.0M
2021-11-03 87.00 87.00 85.00 85.00 0.0M
2021-11-02 86.00 86.50 85.50 85.50 0.0M
2021-11-01 85.00 86.50 85.00 86.50 0.0M
2021-10-28 86.00 86.00 84.50 84.50 0.0M
2021-10-27 81.50 85.00 81.50 82.50 0.0M
2021-10-26 81.00 81.50 81.00 81.50 0.0M
2021-10-22 81.50 82.50 81.50 82.50 0.0M
2021-10-21 81.00 82.00 80.50 82.00 0.0M
2021-10-20 82.00 83.50 82.00 83.50 0.0M
2021-10-19 82.00 82.00 82.00 82.00 0.0M
2021-10-18 79.50 81.00 79.00 81.00 0.0M
2021-10-15 78.00 79.00 77.50 77.50 0.0M
2021-10-14 76.50 78.00 76.50 78.00 0.0M
2021-10-12 76.00 76.50 76.00 76.50 0.0M
2021-10-11 75.00 76.00 75.00 76.00 0.0M
2021-10-08 73.50 73.50 72.50 72.50 0.0M
2021-10-07 73.00 74.00 69.50 73.00 0.0M
2021-10-06 63.50 65.00 63.50 65.00 0.0M
2021-10-05 62.50 64.00 62.50 64.00 0.0M
2021-10-04 64.50 64.50 63.00 63.00 0.0M
2021-10-01 62.50 64.50 62.00 64.50 0.0M
2021-09-30 63.50 63.50 63.50 63.50 0.0M
2021-09-29 64.00 64.00 64.00 64.00 0.0M
2021-09-24 66.50 68.00 66.50 68.00 0.0M
2021-09-23 66.50 66.50 66.50 66.50 0.0M
2021-09-22 63.50 63.50 63.50 63.50 0.0M
2021-09-20 61.50 61.50 61.00 61.00 0.0M
2021-09-15 63.00 63.50 63.00 63.50 0.0M
2021-09-13 61.50 61.50 61.50 61.50 0.0M
2021-09-10 60.50 61.00 60.00 61.00 0.0M
2021-09-09 57.50 60.00 57.50 60.00 0.0M
2021-09-06 66.00 66.00 66.00 66.00 0.0M
2021-09-02 66.00 66.50 66.00 66.00 0.0M
2021-09-01 59.50 63.50 59.50 63.00 0.0M
2021-08-30 63.00 63.00 63.00 63.00 0.0M
2021-08-25 63.00 65.00 63.00 65.00 0.0M
2021-08-23 60.00 61.00 60.00 61.00 0.0M
2021-08-19 55.50 55.50 55.50 55.50 0.0M
2021-08-17 48.40 50.50 48.40 50.50 0.0M
2021-08-16 48.00 48.40 48.00 48.40 0.0M
2021-08-12 48.80 48.80 48.40 48.40 0.0M
2021-08-11 51.00 51.00 50.00 50.00 0.0M
2021-08-10 49.40 49.40 49.40 49.40 0.0M
2021-08-06 51.00 51.00 51.00 51.00 0.0M
2021-08-05 53.50 53.50 53.50 53.50 0.0M
2021-08-02 54.00 54.00 54.00 54.00 0.0M
2021-07-28 55.00 55.00 55.00 55.00 0.0M
2021-07-23 53.50 53.50 53.50 53.50 0.0M
2021-07-22 51.00 51.00 51.00 51.00 0.0M
2021-07-21 52.00 52.00 52.00 52.00 0.0M
2021-07-19 50.50 50.50 50.50 50.50 0.0M
2021-07-14 59.00 59.00 55.50 55.50 0.0M
2021-07-13 57.00 58.00 57.00 58.00 0.0M
2021-07-12 56.00 56.00 56.00 56.00 0.0M
2021-07-09 55.50 55.50 55.00 55.50 0.0M
2021-07-08 55.00 55.00 53.50 54.50 0.0M
2021-07-07 57.50 57.50 57.50 57.50 0.0M
2021-07-06 58.00 58.00 57.50 57.50 0.0M
2021-07-05 60.50 61.00 60.50 61.00 0.0M
2021-07-02 60.00 60.50 60.00 60.50 0.0M
2021-07-01 63.00 63.00 59.00 59.50 0.0M
2021-06-30 69.00 69.00 64.50 64.50 0.0M
2021-06-29 69.00 69.00 69.00 69.00 0.0M
2021-06-28 71.00 71.00 69.00 69.00 0.0M
2021-06-24 72.50 73.00 71.50 71.50 0.0M
2021-06-23 67.50 67.50 67.50 67.50 0.0M
2021-06-22 70.50 70.50 66.50 66.50 0.0M
2021-06-21 74.50 75.50 74.50 75.50 0.0M
2021-06-18 74.50 74.50 73.50 73.50 0.0M
2021-06-17 71.00 71.00 71.00 71.00 0.0M
2021-06-14 69.00 69.00 69.00 69.00 0.0M
2021-06-11 67.50 67.50 66.50 66.50 0.0M
2021-06-10 65.50 65.50 65.50 65.50 0.0M
2021-06-08 64.00 65.50 64.00 65.50 0.0M
2021-06-07 62.00 62.00 62.00 62.00 0.0M
2021-06-02 57.00 57.00 57.00 57.00 0.0M
2021-06-01 60.00 60.00 56.50 56.50 0.0M
2021-05-31 61.00 61.00 61.00 61.00 0.0M
2021-05-27 57.00 57.00 57.00 57.00 0.0M
2021-05-25 57.96 57.96 57.28 57.28 0.0M
2021-05-24 55.00 55.00 55.00 55.00 0.0M
2021-05-21 56.50 56.56 56.50 56.56 0.0M
2021-05-20 55.26 55.26 55.26 55.26 0.0M
2021-05-19 51.58 51.90 51.58 51.90 0.0M
2021-05-18 51.82 51.82 51.82 51.82 0.0M
2021-05-17 47.81 47.81 47.81 47.81 0.0M
2021-05-14 41.55 43.26 41.55 43.26 0.0M
2021-05-13 43.14 43.14 43.14 43.14 0.0M
2021-05-12 44.05 44.05 41.76 41.76 0.0M
2021-05-11 45.26 45.26 43.99 43.99 0.0M
2021-05-10 47.13 47.13 45.50 45.50 0.0M
2021-05-07 47.09 47.09 46.10 46.10 0.0M
2021-05-06 48.01 48.01 46.59 46.59 0.0M
2021-05-05 48.63 48.63 48.38 48.38 0.0M
2021-05-03 49.55 49.55 49.26 49.26 0.0M
2021-04-29 49.10 49.10 49.10 49.10 0.0M
2021-04-28 49.02 49.02 49.02 49.02 0.0M
2021-04-27 49.83 50.48 49.24 49.24 0.0M
2021-04-26 47.93 48.95 47.93 48.95 0.0M
2021-04-23 51.44 51.44 50.00 50.00 0.0M
2021-04-22 51.48 51.50 51.06 51.50 0.0M
2021-04-21 50.21 51.46 50.00 51.02 0.0M
2021-04-20 49.62 50.50 49.62 50.32 0.0M
2021-04-19 51.17 51.17 47.64 47.78 0.0M
2021-04-16 54.66 55.25 49.38 50.35 0.0M
2021-04-15 57.51 59.31 53.52 53.52 0.0M