Immatics NV

IMTX
🏛️ usa →
7.91
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
2021-12-31 12.71 13.54 12.71 13.44 0.2M
2021-12-30 12.61 12.98 12.61 12.79 0.0M
2021-12-29 12.51 12.78 12.16 12.49 0.1M
2021-12-28 12.68 12.90 12.57 12.59 0.1M
2021-12-27 12.92 13.11 12.63 12.78 0.0M
2021-12-23 12.86 14.00 12.85 12.96 0.2M
2021-12-22 12.84 13.19 12.62 12.93 0.1M
2021-12-21 12.72 13.08 12.63 12.72 0.1M
2021-12-20 12.32 12.88 12.25 12.83 0.2M
2021-12-17 12.14 12.62 12.04 12.29 0.2M
2021-12-16 12.71 12.77 11.95 12.14 0.1M
2021-12-15 11.93 12.62 11.78 12.43 0.3M
2021-12-14 11.32 12.00 10.82 11.77 0.9M
2021-12-13 11.28 11.28 10.76 10.81 0.1M
2021-12-10 11.20 11.67 10.82 10.89 0.1M
2021-12-09 11.59 11.74 10.93 11.00 0.1M
2021-12-08 11.34 11.65 11.25 11.59 0.1M
2021-12-07 10.96 11.88 10.91 11.43 0.1M
2021-12-06 11.10 11.11 10.47 10.83 0.2M
2021-12-03 11.41 11.62 10.87 10.87 0.2M
2021-12-02 11.29 11.55 11.20 11.35 0.1M
2021-12-01 11.37 11.84 11.08 11.21 0.1M
2021-11-30 11.26 11.66 11.09 11.37 0.1M
2021-11-29 11.16 11.52 11.16 11.30 0.1M
2021-11-26 11.42 11.45 10.84 11.22 0.0M
2021-11-24 11.28 11.79 11.23 11.68 0.1M
2021-11-23 11.82 11.91 11.16 11.44 0.2M
2021-11-22 12.08 12.08 11.76 11.88 0.1M
2021-11-19 12.18 12.32 11.82 11.89 0.1M
2021-11-18 12.32 12.42 12.02 12.17 0.1M
2021-11-17 12.25 12.50 11.93 12.25 0.1M
2021-11-16 11.85 12.52 11.70 12.19 0.3M
2021-11-15 11.68 11.99 11.38 11.93 0.1M
2021-11-12 11.71 11.83 11.27 11.68 0.1M
2021-11-11 10.99 11.60 10.94 11.54 0.2M
2021-11-10 10.81 11.32 10.80 11.05 0.6M
2021-11-09 12.57 12.83 10.25 10.82 1.9M
2021-11-08 12.51 12.88 12.24 12.57 0.2M
2021-11-05 14.09 14.09 12.26 12.50 0.5M
2021-11-04 13.26 13.75 12.71 12.82 0.2M
2021-11-03 13.77 14.12 13.04 13.18 0.2M
2021-11-02 14.44 14.57 13.75 13.76 0.1M
2021-11-01 14.61 14.90 14.32 14.38 0.2M
2021-10-29 13.53 14.44 13.53 14.33 0.3M
2021-10-28 13.45 13.63 13.20 13.55 0.1M
2021-10-27 13.25 13.59 13.14 13.45 0.1M
2021-10-26 13.09 13.41 12.93 13.32 0.0M
2021-10-25 12.82 13.20 12.76 12.99 0.1M
2021-10-22 13.32 13.32 12.71 13.00 0.1M
2021-10-21 13.26 13.82 13.26 13.42 0.1M
2021-10-20 13.32 13.32 12.50 13.23 0.2M
2021-10-19 13.57 13.57 13.19 13.24 0.0M
2021-10-18 13.55 13.81 13.25 13.39 0.1M
2021-10-15 14.00 14.35 13.33 13.85 0.1M
2021-10-14 14.03 14.44 13.85 14.16 0.2M
2021-10-13 13.50 14.30 13.24 13.85 0.2M
2021-10-12 13.47 13.90 13.30 13.55 0.1M
2021-10-11 13.48 13.62 13.36 13.38 0.0M
2021-10-08 13.15 13.57 12.71 13.40 0.3M
2021-10-07 13.72 13.75 12.88 13.14 0.2M
2021-10-06 12.92 13.82 12.80 13.66 0.2M
2021-10-05 12.95 13.30 12.90 13.00 0.1M
2021-10-04 13.10 13.48 12.88 12.95 0.1M
2021-10-01 12.93 13.25 12.83 13.22 0.1M
2021-09-30 12.70 13.15 12.66 13.00 0.1M
2021-09-29 12.97 13.20 12.72 12.75 0.1M
2021-09-28 13.22 14.09 12.81 12.92 0.1M
2021-09-27 13.21 13.77 12.91 13.28 0.2M
2021-09-24 13.61 13.89 13.05 13.15 0.1M
2021-09-23 13.73 14.40 13.61 13.66 0.1M
2021-09-22 14.43 14.52 13.82 13.90 0.0M
2021-09-21 13.75 15.02 13.51 14.37 0.2M
2021-09-20 14.45 14.54 13.25 13.61 0.2M
2021-09-17 14.46 14.65 14.26 14.64 0.1M
2021-09-16 14.57 14.65 14.31 14.47 0.0M
2021-09-15 14.62 14.95 14.45 14.63 0.1M
2021-09-14 14.88 15.00 14.42 14.56 0.1M
2021-09-13 14.78 14.92 14.04 14.80 0.1M
2021-09-10 15.56 16.30 14.46 14.80 0.4M
2021-09-09 15.23 15.47 15.06 15.46 0.2M
2021-09-08 14.80 15.47 14.49 15.12 0.3M
2021-09-07 13.50 14.75 13.50 14.68 0.4M
2021-09-03 13.70 13.88 13.28 13.45 0.0M
2021-09-02 13.75 13.83 13.40 13.55 0.1M
2021-09-01 13.21 13.76 12.93 13.67 0.2M
2021-08-31 12.66 13.45 12.62 13.28 0.2M
2021-08-30 12.09 12.75 12.03 12.63 0.3M
2021-08-27 12.34 12.34 12.01 12.06 0.1M
2021-08-26 12.01 12.39 12.00 12.27 0.1M
2021-08-25 11.98 12.10 11.76 12.04 0.1M
2021-08-24 11.92 12.21 11.40 11.99 0.1M
2021-08-23 11.59 11.92 11.35 11.91 0.3M
2021-08-20 11.65 11.95 11.35 11.58 0.1M
2021-08-19 12.06 12.19 11.68 11.69 0.1M
2021-08-18 12.14 12.24 11.90 12.17 0.1M
2021-08-17 11.74 12.20 11.74 12.14 0.1M
2021-08-16 12.00 12.03 11.60 11.80 0.1M
2021-08-13 12.03 12.24 11.90 12.00 0.1M
2021-08-12 11.82 12.21 11.67 12.08 0.1M
2021-08-11 12.35 12.64 11.61 11.97 0.5M
2021-08-10 12.06 12.35 11.76 12.31 0.1M
2021-08-09 11.88 12.49 11.75 12.06 0.1M
2021-08-06 12.00 12.10 11.74 11.95 0.0M
2021-08-05 11.84 12.23 11.80 12.03 0.0M
2021-08-04 12.00 12.22 11.84 11.87 0.1M
2021-08-03 11.91 12.20 11.84 12.00 0.1M
2021-08-02 12.05 12.35 11.74 11.93 0.2M
2021-07-30 12.18 12.50 12.06 12.21 0.2M
2021-07-29 12.29 12.29 12.02 12.17 0.0M
2021-07-28 12.02 12.41 11.77 12.31 0.1M
2021-07-27 12.12 12.27 11.80 12.05 0.1M
2021-07-26 12.15 12.50 12.11 12.12 0.1M
2021-07-23 12.54 12.73 12.07 12.21 0.0M
2021-07-22 12.31 12.75 12.18 12.56 0.1M
2021-07-21 12.15 12.21 11.85 12.18 0.1M
2021-07-20 12.06 12.15 11.85 12.10 0.1M
2021-07-19 11.99 12.23 11.75 11.99 0.1M
2021-07-16 12.08 12.45 11.95 12.04 0.1M
2021-07-15 12.03 12.09 11.82 11.92 0.1M
2021-07-14 12.42 12.42 11.88 12.09 0.1M
2021-07-13 12.00 12.39 11.98 12.30 0.1M
2021-07-12 12.13 12.48 12.01 12.04 0.0M
2021-07-09 11.87 12.52 11.67 12.34 0.1M
2021-07-08 11.72 11.86 11.56 11.84 0.1M
2021-07-07 11.87 11.87 11.60 11.83 0.1M
2021-07-06 11.86 11.87 11.64 11.79 0.1M
2021-07-02 11.70 11.89 11.54 11.81 0.0M
2021-07-01 11.60 11.82 11.49 11.73 0.0M
2021-06-30 11.98 11.98 11.42 11.61 0.1M
2021-06-29 11.89 12.22 11.72 11.93 0.1M
2021-06-28 11.99 12.15 11.53 11.86 0.1M
2021-06-25 11.57 12.00 11.40 11.90 0.1M
2021-06-24 11.70 11.98 11.33 11.62 0.1M
2021-06-23 11.57 11.82 11.39 11.69 0.1M
2021-06-22 11.73 11.96 11.53 11.60 0.0M
2021-06-21 11.62 11.89 11.60 11.78 0.0M
2021-06-18 11.99 12.08 11.56 11.80 0.1M
2021-06-17 11.73 12.06 11.73 12.05 0.0M
2021-06-16 11.79 12.03 11.68 11.81 0.1M
2021-06-15 12.25 12.30 11.75 11.79 0.1M
2021-06-14 12.27 12.43 12.13 12.19 0.1M
2021-06-11 12.42 12.55 12.25 12.26 0.0M
2021-06-10 12.32 12.52 11.95 12.43 0.0M
2021-06-09 12.30 12.55 12.17 12.34 0.1M
2021-06-08 12.28 12.46 12.03 12.17 0.1M
2021-06-07 11.87 12.32 11.73 12.14 0.2M
2021-06-04 11.79 12.10 11.38 12.01 0.2M
2021-06-03 11.45 11.74 11.44 11.68 0.1M
2021-06-02 10.95 11.62 10.95 11.62 0.2M
2021-06-01 11.25 11.47 10.91 10.92 0.1M
2021-05-28 11.18 11.49 11.12 11.23 0.1M
2021-05-27 11.49 11.50 11.16 11.22 0.1M
2021-05-26 11.20 11.47 11.20 11.45 0.1M
2021-05-25 11.31 11.43 11.14 11.21 0.1M
2021-05-24 11.35 11.48 11.21 11.22 0.1M
2021-05-21 11.00 11.40 11.00 11.30 0.1M
2021-05-20 10.71 11.13 10.71 11.00 0.1M
2021-05-19 10.94 10.94 10.45 10.70 0.1M
2021-05-18 11.19 11.23 10.80 10.83 0.1M
2021-05-17 10.77 11.21 10.77 11.00 0.1M
2021-05-14 10.53 10.84 10.53 10.72 0.2M
2021-05-13 10.76 10.89 10.36 10.43 0.1M
2021-05-12 10.73 10.85 10.52 10.59 0.1M
2021-05-11 10.83 11.30 10.61 10.71 0.2M
2021-05-10 11.53 11.66 10.69 10.73 0.3M
2021-05-07 11.51 11.87 11.35 11.52 0.1M
2021-05-06 11.85 11.94 11.33 11.53 0.2M
2021-05-05 12.11 12.25 11.76 11.83 0.2M
2021-05-04 12.50 12.78 11.83 11.99 0.2M
2021-05-03 12.34 12.72 12.25 12.45 0.2M
2021-04-30 12.54 12.75 12.19 12.22 0.3M
2021-04-29 12.67 12.80 12.43 12.53 0.2M
2021-04-28 12.76 13.06 12.42 12.65 0.1M
2021-04-27 13.11 13.15 12.60 12.73 0.2M
2021-04-26 12.90 13.20 12.62 12.81 0.2M
2021-04-23 12.63 12.96 12.56 12.77 0.2M
2021-04-22 12.19 12.79 12.03 12.56 0.1M
2021-04-21 11.94 12.31 11.80 12.18 0.1M
2021-04-20 11.99 12.20 11.84 12.00 0.1M
2021-04-19 12.32 12.34 11.83 12.07 0.1M
2021-04-16 12.76 12.76 11.99 12.03 0.2M
2021-04-15 12.19 12.96 12.19 12.66 0.2M
2021-04-14 11.31 12.15 11.11 12.07 0.2M
2021-04-13 11.62 11.68 11.14 11.30 0.1M
2021-04-12 11.69 11.99 11.44 11.59 0.1M
2021-04-09 11.93 11.99 11.59 11.68 0.1M
2021-04-08 11.67 12.00 11.50 11.90 0.1M
2021-04-07 11.61 11.85 11.43 11.53 0.1M
2021-04-06 12.12 12.42 11.66 11.66 0.2M
2021-04-05 11.81 12.23 11.69 12.13 0.1M
2021-04-01 11.55 12.00 11.42 11.64 0.3M
2021-03-31 11.76 11.99 11.16 11.21 0.3M
2021-03-30 11.91 12.32 11.68 11.68 0.2M
2021-03-29 12.26 12.57 11.80 11.83 0.3M
2021-03-26 12.70 12.82 12.05 12.32 0.3M
2021-03-25 12.50 12.77 12.22 12.71 0.2M
2021-03-24 12.80 13.06 12.44 12.54 0.3M
2021-03-23 13.64 13.76 12.68 12.81 0.4M
2021-03-22 14.30 14.75 13.55 13.68 0.2M
2021-03-19 14.37 15.59 14.11 14.19 0.7M
2021-03-18 14.12 15.04 13.72 14.11 1.2M
2021-03-17 15.50 18.42 14.03 14.60 39.2M
2021-03-16 11.63 11.65 11.39 11.63 0.1M
2021-03-15 11.02 11.60 10.80 11.50 0.2M
2021-03-12 10.95 11.21 10.61 10.95 0.1M
2021-03-11 10.96 11.27 10.81 10.94 0.1M
2021-03-10 10.61 10.80 10.36 10.75 0.2M
2021-03-09 10.29 10.65 10.25 10.46 0.1M
2021-03-08 10.33 10.76 10.12 10.24 0.1M
2021-03-05 10.37 10.74 10.30 10.37 0.2M
2021-03-04 10.65 11.12 10.30 10.36 0.2M
2021-03-03 11.33 11.43 10.69 10.69 0.1M
2021-03-02 11.28 11.40 10.93 11.25 0.1M
2021-03-01 10.88 11.39 10.80 11.21 0.1M
2021-02-26 10.60 10.99 10.47 10.79 1.0M
2021-02-25 11.00 11.48 10.90 10.97 0.1M
2021-02-24 10.97 11.38 10.86 10.90 0.1M
2021-02-23 10.84 11.11 10.43 10.79 0.2M
2021-02-22 11.17 11.41 10.90 11.02 0.1M
2021-02-19 11.09 11.58 11.00 11.14 0.1M
2021-02-18 11.61 11.64 11.03 11.08 0.1M
2021-02-17 11.68 11.70 11.28 11.61 0.1M
2021-02-16 11.28 11.68 11.20 11.50 0.1M
2021-02-12 11.31 11.55 11.12 11.13 0.1M
2021-02-11 11.30 11.70 11.30 11.44 0.1M
2021-02-10 11.67 11.69 11.21 11.30 0.1M
2021-02-09 11.53 11.68 11.31 11.56 0.1M
2021-02-08 11.10 11.61 11.02 11.49 0.2M
2021-02-05 10.93 11.05 10.70 11.05 0.1M
2021-02-04 10.96 11.01 10.60 10.86 0.1M
2021-02-03 10.86 11.08 10.75 10.91 0.1M
2021-02-02 10.70 10.93 10.70 10.77 0.1M
2021-02-01 10.67 10.82 10.59 10.76 0.1M
2021-01-29 10.41 10.98 10.16 10.63 0.1M
2021-01-28 10.25 10.69 10.25 10.30 0.2M
2021-01-27 10.73 10.84 10.28 10.34 0.5M
2021-01-26 11.13 11.20 10.77 10.87 0.1M
2021-01-25 11.12 11.24 10.85 11.17 0.1M
2021-01-22 11.15 11.39 10.90 11.18 0.1M
2021-01-21 11.54 11.68 11.01 11.15 0.1M
2021-01-20 11.51 11.73 11.27 11.67 0.1M
2021-01-19 11.43 11.68 11.13 11.56 0.1M
2021-01-15 11.22 11.61 11.10 11.38 0.2M
2021-01-14 11.02 11.45 10.90 11.42 0.2M
2021-01-13 10.95 10.98 10.80 10.91 0.1M
2021-01-12 10.69 10.95 10.57 10.95 0.0M
2021-01-11 11.00 11.00 10.52 10.52 0.1M
2021-01-08 10.95 11.10 10.85 11.00 0.2M
2021-01-07 10.95 11.33 10.88 10.93 0.1M
2021-01-06 10.85 11.35 10.80 10.80 0.2M
2021-01-05 11.02 11.05 10.80 10.97 0.1M
2021-01-04 10.93 11.09 10.75 11.00 0.1M