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
2023-12-29 36.75 37.05 36.20 36.30 0.0M
2023-12-28 36.45 36.90 36.45 36.70 0.0M
2023-12-27 37.10 37.20 35.95 36.30 0.0M
2023-12-22 38.85 38.85 37.40 37.40 0.0M
2023-12-21 39.75 39.75 38.65 38.75 0.0M
2023-12-20 39.95 40.65 39.50 39.50 0.0M
2023-12-19 37.60 40.10 37.60 39.55 0.0M
2023-12-18 36.75 37.45 36.75 37.30 0.0M
2023-12-15 35.55 36.75 35.25 36.60 0.0M
2023-12-14 34.85 36.00 34.85 35.10 0.0M
2023-12-13 33.50 34.75 33.40 34.75 0.0M
2023-12-12 33.95 33.95 33.30 33.45 0.0M
2023-12-11 34.80 34.80 34.10 34.15 0.0M
2023-12-08 33.95 34.65 33.95 34.65 0.0M
2023-12-07 34.10 34.10 33.80 33.95 0.0M
2023-12-06 34.65 34.65 34.00 34.00 0.0M
2023-12-05 34.30 34.40 33.85 33.85 0.0M
2023-12-04 35.05 35.05 34.25 34.45 0.0M
2023-12-01 34.55 35.55 33.85 35.25 0.0M
2023-11-30 36.00 36.00 34.10 34.50 0.0M
2023-11-29 35.10 35.65 35.05 35.65 0.0M
2023-11-28 35.75 36.25 34.80 34.80 0.0M
2023-11-27 36.25 37.00 35.85 36.15 0.0M
2023-11-24 35.45 36.20 35.15 36.20 0.0M
2023-11-23 36.15 36.15 35.50 35.65 0.0M
2023-11-22 35.30 36.30 35.30 36.00 0.0M
2023-11-21 36.20 36.25 35.40 35.50 0.0M
2023-11-20 35.90 36.65 35.60 36.15 0.0M
2023-11-17 35.75 36.20 35.40 35.80 0.0M
2023-11-16 37.05 38.60 35.90 35.90 0.0M
2023-11-15 39.20 39.70 36.85 37.10 0.0M
2023-11-14 38.95 40.40 38.85 39.45 0.0M
2023-11-13 41.30 41.65 38.75 38.75 0.0M
2023-11-10 37.25 41.25 37.00 41.10 0.0M
2023-11-09 43.85 44.50 34.75 37.30 0.0M
2023-11-08 38.95 39.20 37.40 37.45 0.0M
2023-11-07 36.95 38.85 36.60 38.80 0.0M
2023-11-06 36.45 36.85 36.20 36.20 0.0M
2023-11-03 34.95 36.55 34.95 36.55 0.0M
2023-11-02 34.50 35.65 34.50 35.05 0.0M
2023-11-01 34.50 34.50 34.50 34.50 0.0M
2023-10-31 34.75 34.75 34.65 34.65 0.0M
2023-10-30 34.45 34.45 34.00 34.05 0.0M
2023-10-27 35.05 35.05 34.45 34.45 0.0M
2023-10-26 33.60 33.75 32.75 33.25 0.0M
2023-10-25 36.30 36.30 34.15 34.15 0.0M
2023-10-24 36.45 36.45 35.60 36.30 0.0M
2023-10-23 34.90 35.50 34.55 35.30 0.0M
2023-10-20 36.45 36.45 35.30 35.50 0.0M
2023-10-19 36.55 36.55 36.55 36.55 0.0M
2023-10-18 37.40 37.40 36.80 36.80 0.0M
2023-10-17 37.00 37.75 37.00 37.75 0.0M
2023-10-16 36.50 36.80 36.25 36.75 0.0M
2023-10-13 36.50 36.55 36.30 36.55 0.0M
2023-10-12 37.70 38.00 37.55 37.55 0.0M
2023-10-11 38.10 38.10 37.75 37.75 0.0M
2023-10-10 38.50 39.80 38.50 39.00 0.0M
2023-10-09 38.20 38.50 37.90 38.00 0.0M
2023-10-06 37.65 38.80 37.55 38.80 0.0M
2023-10-05 38.10 38.50 37.80 37.80 0.0M
2023-10-04 37.40 38.50 37.20 38.50 0.0M
2023-10-03 38.75 39.10 37.75 37.75 0.0M
2023-10-02 38.20 38.85 38.15 38.85 0.0M
2023-09-29 38.00 38.00 37.55 37.55 0.0M
2023-09-28 37.85 37.85 37.50 37.50 0.0M
2023-09-27 36.55 37.55 36.55 37.55 0.0M
2023-09-26 35.70 36.60 35.30 36.35 0.0M
2023-09-25 35.45 36.15 35.45 35.95 0.0M
2023-09-22 36.40 36.40 35.50 35.50 0.0M
2023-09-21 37.00 37.00 35.90 36.10 0.0M
2023-09-20 37.40 37.45 36.85 37.30 0.0M
2023-09-19 41.85 41.85 36.75 37.65 0.0M
2023-09-18 40.00 41.85 39.70 41.20 0.0M
2023-09-15 40.15 40.15 39.00 40.10 0.0M
2023-09-14 37.95 40.30 37.75 40.00 0.0M
2023-09-13 38.90 39.05 37.85 37.90 0.0M
2023-09-12 38.75 39.45 38.55 38.65 0.0M
2023-09-11 39.65 40.40 39.30 39.30 0.0M
2023-09-08 39.55 39.70 39.15 39.15 0.0M
2023-09-07 39.45 39.90 39.00 39.60 0.0M
2023-09-06 39.90 39.90 39.15 39.30 0.0M
2023-09-05 40.25 40.25 39.50 39.85 0.0M
2023-09-04 40.60 40.60 39.60 40.20 0.0M
2023-09-01 40.05 40.35 39.65 40.15 0.0M
2023-08-31 39.80 39.90 39.40 39.75 0.0M
2023-08-30 38.15 39.45 37.85 39.45 0.0M
2023-08-29 37.95 39.05 37.65 38.00 0.0M
2023-08-28 37.15 37.85 36.60 37.65 0.0M
2023-08-25 36.50 36.95 36.15 36.90 0.0M
2023-08-24 37.75 38.00 36.40 36.50 0.0M
2023-08-23 36.70 36.90 36.55 36.80 0.0M
2023-08-22 35.85 37.70 35.85 36.85 0.0M
2023-08-21 35.20 35.90 35.20 35.65 0.0M
2023-08-18 34.20 36.00 33.95 36.00 0.0M
2023-08-17 35.45 35.45 34.70 34.70 0.0M
2023-08-16 36.15 36.70 35.75 35.95 0.0M
2023-08-15 36.65 36.65 35.40 36.00 0.0M
2023-08-14 35.75 36.65 35.70 36.30 0.0M
2023-08-11 34.10 35.95 33.85 35.35 0.0M
2023-08-10 33.35 34.60 31.30 33.95 0.0M
2023-08-09 27.60 28.00 26.50 26.70 0.0M
2023-08-08 27.95 27.95 27.25 27.45 0.0M
2023-08-07 28.80 28.85 27.90 27.90 0.0M
2023-08-04 27.95 27.95 27.95 27.95 0.0M
2023-08-03 27.90 27.90 27.90 27.90 0.0M
2023-08-02 28.25 28.40 27.75 28.40 0.0M
2023-08-01 28.70 28.70 28.20 28.65 0.0M
2023-07-31 28.45 28.65 28.30 28.30 0.0M
2023-07-28 27.40 28.15 27.40 28.15 0.0M
2023-07-27 28.00 28.00 28.00 28.00 0.0M
2023-07-26 25.70 25.90 25.70 25.90 0.0M
2023-07-25 25.45 25.80 25.45 25.80 0.0M
2023-07-20 25.25 25.25 25.25 25.25 0.0M
2023-07-19 25.40 25.95 25.30 25.30 0.0M
2023-07-17 25.15 25.15 25.15 25.15 0.0M
2023-07-14 25.90 26.05 25.05 25.05 0.0M
2023-07-13 25.40 25.65 25.40 25.50 0.0M
2023-07-12 25.65 26.00 25.40 25.40 0.0M
2023-07-11 25.70 25.75 25.70 25.75 0.0M
2023-07-10 23.65 24.30 23.65 24.30 0.0M
2023-07-07 23.50 23.85 23.35 23.85 0.0M
2023-07-06 24.40 24.50 23.80 23.80 0.0M
2023-07-05 24.45 24.45 24.40 24.40 0.0M
2023-07-03 23.80 23.80 23.45 23.60 0.0M
2023-06-30 23.90 23.90 23.90 23.90 0.0M
2023-06-29 23.30 23.30 23.30 23.30 0.0M
2023-06-28 24.00 24.40 23.80 23.85 0.0M
2023-06-27 23.35 23.35 23.35 23.35 0.0M
2023-06-26 22.15 22.15 22.15 22.15 0.0M
2023-06-23 21.70 21.70 21.70 21.70 0.0M
2023-06-22 21.10 21.25 21.10 21.25 0.0M
2023-06-21 21.50 21.50 21.50 21.50 0.0M
2023-06-19 22.00 22.00 21.80 21.80 0.0M
2023-06-15 20.85 20.85 20.80 20.80 0.0M
2023-06-13 20.90 21.05 20.90 21.05 0.0M
2023-06-12 21.20 21.20 21.20 21.20 0.0M
2023-06-09 20.85 20.85 20.85 20.85 0.0M
2023-06-08 19.96 20.65 19.96 20.65 0.0M
2023-06-07 21.95 21.95 19.70 20.15 0.0M
2023-06-06 24.20 24.20 22.65 22.65 0.0M
2023-06-05 23.10 23.35 22.90 23.30 0.0M
2023-06-02 23.35 23.35 23.35 23.35 0.0M
2023-06-01 23.55 23.55 23.55 23.55 0.0M
2023-05-31 23.05 23.10 23.05 23.10 0.0M
2023-05-25 23.00 23.00 22.90 22.90 0.0M
2023-05-24 22.90 22.90 22.80 22.80 0.0M
2023-05-23 23.20 23.30 23.20 23.30 0.0M
2023-05-22 23.15 23.15 22.80 22.80 0.0M
2023-05-19 23.45 23.60 23.05 23.10 0.0M
2023-05-18 22.85 22.85 22.85 22.85 0.0M
2023-05-17 21.20 23.00 21.20 22.65 0.0M
2023-05-16 20.95 20.95 20.95 20.95 0.0M
2023-05-15 19.74 19.74 19.74 19.74 0.0M
2023-05-12 20.45 20.45 19.56 19.64 0.0M
2023-05-11 18.60 21.00 18.60 19.76 0.0M
2023-05-10 16.16 16.26 16.10 16.26 0.0M
2023-05-09 15.96 15.96 15.96 15.96 0.0M
2023-05-08 15.60 16.28 15.60 15.98 0.0M
2023-05-04 15.22 15.22 15.22 15.22 0.0M
2023-05-02 15.42 15.42 15.42 15.42 0.0M
2023-04-26 14.50 14.50 14.50 14.50 0.0M
2023-04-20 15.16 15.16 15.16 15.16 0.0M
2023-04-13 14.78 14.78 14.78 14.78 0.0M
2023-04-12 14.68 14.76 14.54 14.76 0.0M
2023-04-06 14.32 14.32 14.32 14.32 0.0M
2023-04-05 14.26 14.26 14.26 14.26 0.0M
2023-04-04 14.78 14.86 14.66 14.86 0.0M
2023-04-03 14.56 14.64 14.56 14.62 0.0M
2023-03-31 13.72 14.43 13.72 14.43 0.0M
2023-03-30 14.01 14.01 13.72 13.72 0.0M
2023-03-27 13.22 13.22 13.22 13.22 0.0M
2023-03-22 13.02 13.02 13.02 13.02 0.0M
2023-03-13 11.60 11.60 11.28 11.52 0.0M
2023-03-10 12.00 12.01 11.18 11.18 0.0M
2023-03-09 12.62 12.62 12.62 12.62 0.0M
2023-03-07 12.86 12.86 12.86 12.86 0.0M
2023-03-06 13.06 13.06 12.78 12.78 0.0M
2023-03-02 12.44 12.94 12.44 12.94 0.0M
2023-03-01 12.79 12.79 12.55 12.57 0.0M
2023-02-28 12.71 12.85 12.71 12.85 0.0M
2023-02-27 13.15 13.15 12.73 12.73 0.0M
2023-02-23 14.14 14.14 13.55 13.59 0.0M
2023-02-22 13.26 14.33 13.26 14.33 0.0M
2023-02-21 13.79 13.79 13.45 13.45 0.0M
2023-02-17 14.58 14.58 14.20 14.20 0.0M
2023-02-16 15.92 15.92 15.88 15.88 0.0M
2023-02-15 14.90 15.05 14.74 15.05 0.0M
2023-02-14 14.62 14.62 14.62 14.62 0.0M
2023-02-13 14.42 14.66 13.82 14.66 0.0M
2023-02-10 15.05 15.05 14.14 14.14 0.0M
2023-02-09 14.94 15.87 14.70 15.00 0.0M
2023-02-08 11.97 11.97 11.75 11.75 0.0M
2023-02-07 12.11 12.15 12.03 12.15 0.0M
2023-02-03 12.61 12.69 12.49 12.69 0.0M
2023-02-02 12.37 13.03 12.37 13.03 0.0M
2023-02-01 11.59 11.64 11.48 11.64 0.0M
2023-01-30 11.44 11.47 11.20 11.21 0.0M
2023-01-27 11.04 11.04 11.04 11.04 0.0M
2023-01-26 10.94 10.94 10.88 10.88 0.0M
2023-01-25 10.59 10.59 10.23 10.23 0.0M
2023-01-24 10.97 10.97 10.97 10.97 0.0M
2023-01-19 9.77 9.77 9.65 9.65 0.0M
2023-01-18 10.08 10.08 10.08 10.08 0.0M
2023-01-16 9.99 9.99 9.99 9.99 0.0M
2023-01-13 9.77 9.84 9.66 9.84 0.0M
2023-01-11 9.68 9.82 9.68 9.82 0.0M
2023-01-10 9.45 9.45 9.45 9.45 0.0M
2023-01-09 9.56 9.56 9.56 9.56 0.0M
2023-01-06 9.41 9.41 8.87 8.87 0.0M
2023-01-05 9.04 9.29 9.04 9.29 0.0M
2023-01-04 10.11 10.11 10.11 10.11 0.0M
2023-01-02 9.91 9.91 9.91 9.91 0.0M