Amarin

AMRN
🏛️ germany →
13.60
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 57.60 57.60 57.60 57.60 0.0M
2021-12-29 59.60 59.60 59.60 59.60 0.0M
2021-12-28 59.20 59.20 59.20 59.20 0.0M
2021-12-27 61.00 61.00 61.00 61.00 0.0M
2021-12-23 58.60 58.60 58.60 58.60 0.0M
2021-12-22 60.00 60.00 60.00 60.00 0.0M
2021-12-21 59.80 59.80 59.80 59.80 0.0M
2021-12-20 58.00 58.00 58.00 58.00 0.0M
2021-12-17 58.00 58.00 58.00 58.00 0.0M
2021-12-16 56.60 56.60 56.60 56.60 0.0M
2021-12-15 56.80 58.00 56.80 58.00 0.0M
2021-12-14 57.80 57.80 57.80 57.80 0.0M
2021-12-13 59.60 59.60 59.60 59.60 0.0M
2021-12-10 59.00 59.00 57.40 57.40 0.0M
2021-12-09 62.60 62.60 62.60 62.60 0.0M
2021-12-08 64.60 64.60 64.60 64.60 0.0M
2021-12-07 62.80 62.80 62.80 62.80 0.0M
2021-12-06 62.60 62.60 62.60 62.60 0.0M
2021-12-03 62.40 62.60 62.40 62.60 0.0M
2021-12-02 65.00 65.00 62.60 62.60 0.0M
2021-12-01 63.00 63.00 61.80 61.80 0.0M
2021-11-30 61.80 61.80 61.40 61.40 0.0M
2021-11-29 64.00 64.00 64.00 64.00 0.0M
2021-11-26 66.80 66.80 66.00 66.00 0.0M
2021-11-25 67.80 67.80 67.80 67.80 0.0M
2021-11-24 67.00 67.00 65.40 66.00 0.0M
2021-11-23 66.60 66.60 65.40 65.40 0.0M
2021-11-22 67.80 67.80 66.20 66.20 0.0M
2021-11-19 69.80 69.80 69.80 69.80 0.0M
2021-11-18 71.00 71.00 70.00 71.00 0.0M
2021-11-17 71.80 71.80 69.60 69.60 0.0M
2021-11-16 69.20 69.20 69.00 69.00 0.0M
2021-11-15 69.80 69.80 68.40 68.40 0.0M
2021-11-12 71.00 72.00 70.60 72.00 0.0M
2021-11-11 71.80 71.80 71.60 71.60 0.0M
2021-11-10 71.80 72.40 70.60 70.60 0.0M
2021-11-09 69.80 69.80 69.20 69.20 0.0M
2021-11-08 70.60 70.60 68.60 68.60 0.0M
2021-11-05 72.60 72.60 72.00 72.00 0.0M
2021-11-04 73.00 76.20 71.00 72.00 0.0M
2021-11-03 82.00 82.00 75.60 75.60 0.0M
2021-11-02 82.00 82.00 80.60 80.60 0.0M
2021-11-01 81.40 81.40 80.60 80.60 0.0M
2021-10-29 80.20 80.20 77.80 77.80 0.0M
2021-10-28 78.20 78.20 75.60 75.60 0.0M
2021-10-27 78.80 80.40 78.80 80.40 0.0M
2021-10-26 81.20 81.20 80.00 80.00 0.0M
2021-10-25 85.00 85.00 83.00 83.00 0.0M
2021-10-22 85.00 85.00 84.00 84.00 0.0M
2021-10-21 85.20 85.20 84.40 84.40 0.0M
2021-10-20 85.80 85.80 85.80 85.80 0.0M
2021-10-19 85.60 85.60 85.60 85.60 0.0M
2021-10-18 88.00 88.00 88.00 88.00 0.0M
2021-10-15 88.60 88.60 88.60 88.60 0.0M
2021-10-14 88.20 88.20 88.20 88.20 0.0M
2021-10-13 88.80 88.80 87.20 87.20 0.0M
2021-10-12 86.80 88.80 86.80 88.80 0.0M
2021-10-11 85.60 85.60 84.60 84.60 0.0M
2021-10-08 85.00 85.00 83.80 83.80 0.0M
2021-10-07 83.80 83.80 82.20 82.20 0.0M
2021-10-06 83.60 83.60 82.20 82.20 0.0M
2021-10-05 85.20 86.00 84.20 86.00 0.0M
2021-10-04 86.80 86.80 85.00 85.00 0.0M
2021-10-01 86.60 87.40 86.20 86.20 0.0M
2021-09-30 88.20 88.20 86.40 86.40 0.0M
2021-09-29 89.40 89.40 88.20 88.20 0.0M
2021-09-28 92.00 92.00 89.00 89.00 0.0M
2021-09-27 92.00 92.00 92.00 92.00 0.0M
2021-09-24 91.80 91.80 91.80 91.80 0.0M
2021-09-23 89.80 98.00 89.80 98.00 0.0M
2021-09-22 87.20 87.20 87.20 87.20 0.0M
2021-09-21 87.00 87.00 86.00 86.00 0.0M
2021-09-20 88.20 88.80 88.20 88.40 0.0M
2021-09-17 87.00 91.00 87.00 91.00 0.0M
2021-09-16 86.60 86.60 85.60 85.60 0.0M
2021-09-15 86.80 86.80 85.40 85.40 0.0M
2021-09-14 88.20 88.20 87.00 87.00 0.0M
2021-09-13 92.20 92.20 87.80 87.80 0.0M
2021-09-10 88.60 88.60 87.80 87.80 0.0M
2021-09-09 85.80 90.20 85.80 88.40 0.0M
2021-09-08 86.20 86.20 85.80 85.80 0.0M
2021-09-07 89.00 89.00 86.20 86.20 0.0M
2021-09-06 88.20 88.20 88.20 88.20 0.0M
2021-09-03 90.00 90.00 87.60 87.60 0.0M
2021-09-02 91.00 91.00 90.20 90.20 0.0M
2021-09-01 91.60 91.60 91.60 91.60 0.0M
2021-08-31 93.00 93.20 93.00 93.00 0.0M
2021-08-30 93.00 93.00 93.00 93.00 0.0M
2021-08-27 97.60 97.60 93.40 93.40 0.0M
2021-08-26 97.80 97.80 97.20 97.20 0.0M
2021-08-25 97.00 97.00 97.00 97.00 0.0M
2021-08-24 99.40 101.20 96.20 96.20 0.0M
2021-08-23 93.20 94.00 91.40 91.40 0.0M
2021-08-20 90.80 90.80 90.80 90.80 0.0M
2021-08-19 94.40 94.40 94.40 94.40 0.0M
2021-08-18 95.00 99.40 95.00 99.40 0.0M
2021-08-17 89.80 89.80 89.80 89.80 0.0M
2021-08-16 92.20 92.20 91.80 91.80 0.0M
2021-08-13 94.00 95.60 87.80 87.80 0.0M
2021-08-12 85.20 85.20 85.20 85.20 0.0M
2021-08-11 82.20 83.20 82.20 83.20 0.0M
2021-08-10 81.80 83.80 81.80 83.80 0.0M
2021-08-09 83.40 83.40 80.80 80.80 0.0M
2021-08-06 80.60 80.60 80.60 80.60 0.0M
2021-08-05 74.20 74.60 74.20 74.20 0.0M
2021-08-04 72.00 74.00 71.00 71.00 0.0M
2021-08-03 70.40 70.40 69.20 69.20 0.0M
2021-08-02 69.20 69.20 68.40 68.40 0.0M
2021-07-30 70.00 70.00 69.00 69.00 0.0M
2021-07-29 70.40 70.40 69.40 69.40 0.0M
2021-07-28 66.80 66.80 66.80 66.80 0.0M
2021-07-27 66.00 73.20 65.40 68.00 0.0M
2021-07-26 69.20 69.20 66.20 66.20 0.0M
2021-07-23 69.80 69.80 67.20 67.20 0.0M
2021-07-22 72.00 72.00 70.20 70.20 0.0M
2021-07-21 72.60 72.60 71.20 71.20 0.0M
2021-07-20 71.00 71.00 69.80 69.80 0.0M
2021-07-19 69.40 69.40 68.00 68.00 0.0M
2021-07-16 68.60 69.60 68.60 69.60 0.0M
2021-07-15 68.60 68.60 67.20 67.20 0.0M
2021-07-14 71.40 71.40 69.20 69.20 0.0M
2021-07-13 73.80 73.80 72.20 72.20 0.0M
2021-07-12 75.20 75.20 74.60 74.60 0.0M
2021-07-09 74.60 74.60 70.80 70.80 0.0M
2021-07-08 70.40 70.40 68.60 68.80 0.0M
2021-07-07 71.20 71.20 71.20 71.20 0.0M
2021-07-06 73.00 73.00 71.60 71.60 0.0M
2021-07-05 73.00 73.00 73.00 73.00 0.0M
2021-07-02 74.40 74.40 73.60 73.60 0.0M
2021-07-01 73.20 73.20 73.20 73.20 0.0M
2021-06-30 74.40 74.40 73.20 73.20 0.0M
2021-06-29 77.20 77.20 75.20 75.20 0.0M
2021-06-28 76.60 77.40 76.60 77.40 0.0M
2021-06-25 78.00 78.00 76.00 76.00 0.0M
2021-06-24 75.40 75.60 75.40 75.60 0.0M
2021-06-23 75.60 75.60 75.60 75.60 0.0M
2021-06-22 76.60 78.00 75.00 75.00 0.0M
2021-06-21 83.60 83.80 74.00 74.00 0.0M
2021-06-18 82.00 82.00 80.40 80.40 0.0M
2021-06-17 80.40 80.40 79.80 79.80 0.0M
2021-06-16 80.20 80.20 78.80 78.80 0.0M
2021-06-15 80.00 80.20 80.00 80.20 0.0M
2021-06-14 81.00 82.40 79.80 82.40 0.0M
2021-06-11 79.40 79.40 78.40 78.40 0.0M
2021-06-10 79.40 80.00 77.60 77.60 0.0M
2021-06-09 79.40 79.40 79.00 79.00 0.0M
2021-06-08 77.60 79.40 77.60 78.00 0.0M
2021-06-07 73.40 75.60 71.40 71.40 0.0M
2021-06-04 74.80 76.80 74.80 76.80 0.0M
2021-06-03 74.40 74.40 74.40 74.40 0.0M
2021-06-02 73.00 73.60 73.00 73.60 0.0M
2021-06-01 72.80 72.80 72.00 72.00 0.0M
2021-05-31 72.80 72.80 72.80 72.80 0.0M
2021-05-28 76.20 77.00 73.60 75.00 0.0M
2021-05-27 74.60 74.60 73.80 73.80 0.0M
2021-05-26 71.60 72.60 69.20 69.20 0.0M
2021-05-25 71.20 71.20 70.20 70.20 0.0M
2021-05-21 74.00 74.00 73.20 73.20 0.0M
2021-05-20 72.80 75.40 72.80 73.00 0.0M
2021-05-19 73.00 73.00 71.80 71.80 0.0M
2021-05-18 71.80 73.80 69.40 69.40 0.0M
2021-05-17 71.00 71.00 69.40 69.40 0.0M
2021-05-14 69.40 74.60 68.20 74.60 0.0M
2021-05-13 71.00 71.40 71.00 71.40 0.0M
2021-05-12 74.80 74.80 71.00 71.00 0.0M
2021-05-11 73.20 73.20 72.20 72.20 0.0M
2021-05-10 78.00 78.00 73.40 73.40 0.0M
2021-05-07 75.00 77.80 74.20 74.20 0.0M
2021-05-06 77.20 79.40 77.20 79.40 0.0M
2021-05-05 79.20 79.20 78.40 78.40 0.0M
2021-05-04 81.80 81.80 79.20 79.20 0.0M
2021-05-03 82.00 83.00 81.60 82.80 0.0M
2021-04-30 86.00 86.60 86.00 86.60 0.0M
2021-04-29 84.00 84.00 83.40 83.40 0.0M
2021-04-28 85.20 86.60 83.40 83.40 0.0M
2021-04-27 85.40 85.40 83.60 83.60 0.0M
2021-04-26 84.00 84.00 83.40 83.40 0.0M
2021-04-23 85.40 85.40 82.80 82.80 0.0M
2021-04-22 83.60 83.60 82.00 82.00 0.0M
2021-04-21 81.60 83.40 81.60 83.40 0.0M
2021-04-20 82.20 82.20 82.00 82.00 0.0M
2021-04-19 82.40 84.80 81.00 81.00 0.0M
2021-04-16 82.80 82.80 80.60 80.60 0.0M
2021-04-15 85.20 87.00 85.20 85.40 0.0M
2021-04-14 86.60 91.80 84.80 89.20 0.0M
2021-04-13 98.80 98.80 88.00 88.00 0.0M
2021-04-12 100.00 102.00 97.00 97.00 0.0M
2021-04-09 100.00 100.00 99.00 99.00 0.0M
2021-04-08 101.60 102.00 101.60 102.00 0.0M
2021-04-07 106.40 106.40 101.60 101.60 0.0M
2021-04-06 108.80 108.80 106.00 106.00 0.0M
2021-04-01 105.60 105.60 104.80 104.80 0.0M
2021-03-31 106.80 106.80 106.00 106.00 0.0M
2021-03-30 104.40 111.20 104.40 105.60 0.0M
2021-03-29 106.40 106.80 100.80 106.80 0.0M
2021-03-26 101.20 101.20 97.80 97.80 0.0M
2021-03-25 98.20 99.80 98.20 99.80 0.0M
2021-03-24 99.60 102.80 99.60 101.20 0.0M
2021-03-23 104.40 104.40 104.00 104.00 0.0M
2021-03-22 108.80 108.80 107.20 107.20 0.0M
2021-03-19 105.20 105.20 105.20 105.20 0.0M
2021-03-18 110.40 110.40 110.40 110.40 0.0M
2021-03-17 107.60 107.60 107.60 107.60 0.0M
2021-03-16 108.40 109.20 108.00 108.00 0.0M
2021-03-15 108.40 108.40 107.20 107.20 0.0M
2021-03-12 106.40 106.40 103.20 103.20 0.0M
2021-03-11 102.00 103.20 101.60 101.60 0.0M
2021-03-10 105.20 111.20 105.20 111.20 0.0M
2021-03-09 97.40 98.80 97.40 98.80 0.0M
2021-03-08 97.20 99.40 97.20 99.40 0.0M
2021-03-05 97.00 97.00 96.60 96.60 0.0M
2021-03-04 95.60 97.60 94.00 97.60 0.0M
2021-03-03 99.20 101.20 99.20 99.20 0.0M
2021-03-02 103.20 104.00 100.80 100.80 0.0M
2021-03-01 115.60 119.20 110.00 110.00 0.0M
2021-02-26 112.00 116.40 112.00 112.80 0.0M
2021-02-25 121.20 121.20 118.40 118.40 0.0M
2021-02-24 118.80 120.80 118.80 119.60 0.0M
2021-02-23 121.20 121.20 111.20 119.60 0.0M
2021-02-22 124.80 124.80 121.60 121.60 0.0M
2021-02-19 122.80 122.80 122.80 122.80 0.0M
2021-02-18 130.00 130.00 130.00 130.00 0.0M
2021-02-17 126.00 128.00 126.00 128.00 0.0M
2021-02-16 130.80 130.80 126.00 126.00 0.0M
2021-02-15 130.80 130.80 129.60 129.60 0.0M
2021-02-12 126.00 126.00 126.00 126.00 0.0M
2021-02-11 130.40 132.00 128.00 128.00 0.0M
2021-02-10 138.40 138.80 134.40 134.40 0.0M
2021-02-09 126.80 146.00 126.80 140.00 0.0M
2021-02-08 138.40 142.40 134.00 136.00 0.0M
2021-02-05 147.20 147.20 138.80 144.80 0.0M
2021-02-04 146.80 149.60 145.60 148.40 0.0M
2021-02-03 137.20 142.40 133.20 142.40 0.0M
2021-02-02 135.20 143.20 131.60 134.80 0.0M
2021-02-01 174.80 174.80 130.80 130.80 0.0M
2021-01-29 119.20 119.60 119.20 119.60 0.0M
2021-01-28 118.80 123.60 118.40 119.20 0.0M
2021-01-27 124.40 124.40 124.40 124.40 0.0M
2021-01-26 136.40 136.40 122.80 125.60 0.0M
2021-01-25 106.40 110.40 106.40 110.40 0.0M
2021-01-22 109.60 109.60 103.20 108.80 0.0M
2021-01-21 102.00 102.00 98.80 98.80 0.0M
2021-01-20 103.20 104.80 102.40 104.00 0.0M
2021-01-19 102.00 102.00 100.40 100.40 0.0M
2021-01-18 104.80 104.80 98.60 98.60 0.0M
2021-01-15 100.80 103.60 100.80 102.00 0.0M
2021-01-14 97.60 103.20 97.60 103.20 0.0M
2021-01-13 99.40 101.20 99.40 101.20 0.0M
2021-01-12 97.00 97.00 95.20 95.20 0.0M
2021-01-11 94.80 96.80 92.60 92.60 0.0M
2021-01-08 94.00 97.80 92.00 97.80 0.0M
2021-01-07 83.40 91.60 83.40 91.60 0.0M
2021-01-06 83.60 85.20 83.60 85.20 0.0M
2021-01-05 81.40 81.60 79.80 79.80 0.0M
2021-01-04 80.80 82.60 77.80 81.40 0.0M