audius SE 3ITN
XETR · Germany · Technology Services
€9.95-0.55 (-5.24%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9.95 | -5.24% | €10.40 | €10.40 | €9.95 | 982 |
| 2026-09-30 | €10.50 | +2.94% | €10.20 | €10.50 | €10.20 | 424 |
| 2026-09-29 | €10.20 | -0.97% | €10.30 | €10.30 | €10.10 | 432 |
| 2026-09-28 | €10.30 | +0.98% | €10.20 | €10.30 | €10.20 | 0 |
| 2026-09-25 | €10.20 | +0.99% | €10.10 | €10.30 | €10.10 | 1.10K |
| 2026-09-24 | €10.10 | 0.00% | €10.00 | €10.40 | €10.00 | 912 |
| 2026-09-23 | €10.10 | +4.12% | €9.85 | €10.10 | €9.55 | 1.06K |
| 2026-09-22 | €9.70 | 0.00% | €9.70 | €9.70 | €9.70 | 0 |
| 2026-09-21 | €9.70 | 0.00% | €9.70 | €9.70 | €9.70 | 0 |
| 2026-09-18 | €9.70 | -1.02% | €9.80 | €9.80 | €9.60 | 600 |
| 2026-09-17 | €9.80 | -1.01% | €9.90 | €10.10 | €9.70 | 2.21K |
| 2026-09-16 | €9.90 | +1.02% | €9.90 | €9.90 | €9.90 | 0 |
| 2026-09-15 | €9.80 | +1.03% | €9.75 | €9.80 | €9.75 | 0 |
| 2026-09-14 | €9.70 | +0.52% | €9.70 | €9.70 | €9.60 | 100 |
| 2026-09-11 | €9.65 | +2.66% | €9.40 | €9.65 | €9.40 | 200 |
| 2026-09-10 | €9.40 | +1.08% | €9.30 | €9.40 | €9.30 | 0 |
| 2026-09-09 | €9.30 | -4.12% | €9.70 | €9.70 | €9.30 | 2.86K |
| 2026-09-08 | €9.70 | -2.02% | €10.00 | €10.00 | €9.60 | 3.38K |
| 2026-09-07 | €9.90 | +2.06% | €9.65 | €9.90 | €9.60 | 1.09K |
| 2026-09-04 | €9.70 | -3.00% | €9.80 | €9.80 | €9.60 | 3.00K |
| 2026-09-03 | €10.00 | +5.26% | €9.55 | €10.00 | €9.50 | 4.50K |
| 2026-09-02 | €9.50 | -1.55% | €9.50 | €9.55 | €9.50 | 2.20K |
| 2026-09-01 | €9.65 | -0.52% | €9.50 | €9.75 | €9.50 | 603 |
| 2026-08-31 | €9.70 | -2.51% | €9.80 | €10.10 | €9.70 | 2.02K |
| 2026-08-28 | €9.95 | 0.00% | €9.95 | €9.95 | €9.95 | 1 |
| 2026-08-27 | €9.95 | -1.49% | €10.00 | €10.00 | €9.95 | 2.12K |
| 2026-08-26 | €10.10 | +1.00% | €10.00 | €10.10 | €9.80 | 1.79K |
| 2026-08-25 | €10.00 | -0.99% | €10.00 | €10.00 | €10.00 | 1.10K |
| 2026-08-24 | €10.10 | -3.81% | €10.70 | €10.70 | €9.85 | 4.04K |
| 2026-08-21 | €10.50 | +2.94% | €10.00 | €10.50 | €9.75 | 3.55K |
| 2026-08-20 | €10.20 | -3.77% | €10.40 | €10.40 | €10.10 | 940 |
| 2026-08-19 | €10.60 | -0.93% | €10.60 | €10.70 | €10.60 | 1.64K |
| 2026-08-18 | €10.70 | -4.46% | €11.20 | €11.20 | €10.00 | 3.31K |
| 2026-08-17 | €11.20 | +0.90% | €11.30 | €11.50 | €11.20 | 1.38K |
| 2026-08-14 | €11.10 | +0.91% | €10.90 | €11.10 | €10.90 | 2 |
| 2026-08-13 | €11.00 | -1.79% | €11.00 | €11.00 | €11.00 | 0 |
| 2026-08-12 | €11.20 | +2.75% | €11.00 | €11.20 | €11.00 | 809 |
| 2026-08-11 | €10.90 | -8.40% | €11.70 | €11.70 | €10.80 | 1.28K |
| 2026-08-10 | €11.90 | +4.39% | €11.60 | €11.90 | €11.60 | 1.01K |
| 2026-08-07 | €11.40 | 0.00% | €11.40 | €11.40 | €11.40 | 0 |
| 2026-08-06 | €11.40 | 0.00% | €11.40 | €11.40 | €11.40 | 0 |
| 2026-08-05 | €11.40 | 0.00% | €11.40 | €11.40 | €11.40 | 0 |
| 2026-08-04 | €11.40 | -0.87% | €11.40 | €11.40 | €11.40 | 0 |
| 2026-08-03 | €11.50 | -3.36% | €11.60 | €11.60 | €11.30 | 525 |
| 2026-07-31 | €11.90 | +0.85% | €12.00 | €12.00 | €11.90 | 432 |
| 2026-07-30 | €11.80 | +0.85% | €11.80 | €11.80 | €11.80 | 0 |
| 2026-07-29 | €11.70 | +1.74% | €11.70 | €11.70 | €11.70 | 432 |
| 2026-07-28 | €11.50 | -1.71% | €11.90 | €11.90 | €11.50 | 507 |
| 2026-07-27 | €11.70 | +0.86% | €11.70 | €11.70 | €11.70 | 0 |
| 2026-07-24 | €11.60 | +4.50% | €11.40 | €11.70 | €11.40 | 1.56K |
| 2026-07-23 | €11.10 | 0.00% | €11.30 | €11.30 | €11.10 | 400 |
| 2026-07-22 | €11.10 | +1.83% | €10.70 | €11.10 | €10.70 | 767 |
| 2026-07-21 | €10.90 | +2.83% | €10.80 | €11.10 | €10.70 | 2.37K |
| 2026-07-20 | €10.60 | -9.40% | €11.50 | €11.50 | €10.30 | 4.93K |
| 2026-07-17 | €11.70 | -4.10% | €12.20 | €12.20 | €11.60 | 1.87K |
| 2026-07-16 | €12.20 | +1.67% | €12.20 | €12.20 | €12.20 | 796 |
| 2026-07-15 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-07-14 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-07-13 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-07-10 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-07-09 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-07-08 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-07-07 | €12.00 | -4.00% | €12.30 | €12.30 | €12.00 | 701 |
| 2026-07-06 | €12.50 | -2.34% | €12.60 | €12.60 | €12.50 | 641 |
| 2026-07-03 | €12.80 | 0.00% | €12.80 | €12.80 | €12.80 | 0 |
| 2026-07-02 | €12.80 | +0.79% | €12.80 | €12.80 | €12.80 | 40 |
| 2026-07-01 | €12.70 | +1.60% | €12.70 | €12.70 | €12.70 | 0 |
| 2026-06-30 | €12.50 | -0.79% | €12.50 | €12.50 | €12.50 | 23 |
| 2026-06-29 | €12.60 | -1.56% | €12.70 | €12.70 | €12.60 | 385 |
| 2026-06-26 | €12.80 | 0.00% | €12.80 | €12.80 | €12.80 | 0 |
| 2026-06-25 | €12.80 | 0.00% | €12.80 | €12.80 | €12.80 | 0 |
| 2026-06-24 | €12.80 | +0.79% | €12.90 | €12.90 | €12.80 | 317 |
| 2026-06-23 | €12.70 | -2.31% | €12.80 | €12.80 | €12.70 | 385 |
| 2026-06-22 | €13.00 | 0.00% | €13.10 | €13.10 | €13.00 | 649 |
| 2026-06-19 | €13.00 | -1.52% | €13.10 | €13.10 | €13.00 | 500 |
| 2026-06-18 | €13.20 | 0.00% | €13.40 | €13.40 | €13.20 | 500 |
| 2026-06-17 | €13.20 | 0.00% | €13.40 | €13.50 | €13.20 | 1.08K |
| 2026-06-16 | €13.20 | 0.00% | €13.20 | €13.20 | €13.20 | 0 |
| 2026-06-15 | €13.20 | 0.00% | €13.20 | €13.20 | €13.20 | 0 |
| 2026-06-12 | €13.20 | 0.00% | €13.30 | €13.30 | €13.20 | 100 |
| 2026-06-11 | €13.20 | -2.94% | €13.50 | €13.50 | €13.20 | 1.76K |
| 2026-06-10 | €13.60 | -0.73% | €13.60 | €13.60 | €13.60 | 0 |
| 2026-06-09 | €13.70 | +0.74% | €13.80 | €13.80 | €13.70 | 381 |
| 2026-06-08 | €13.60 | +1.49% | €13.70 | €13.70 | €13.60 | 414 |
| 2026-06-05 | €13.40 | 0.00% | €13.50 | €13.50 | €13.40 | 2 |
| 2026-06-04 | €13.40 | 0.00% | €13.40 | €13.40 | €13.40 | 0 |
| 2026-06-03 | €13.40 | -0.74% | €13.40 | €13.40 | €13.40 | 0 |
| 2026-06-02 | €13.50 | 0.00% | €14.10 | €14.10 | €13.50 | 2.26K |
| 2026-06-01 | €13.50 | -2.17% | €13.50 | €13.60 | €13.50 | 1.74K |
| 2026-05-29 | €13.80 | 0.00% | €13.90 | €14.00 | €13.80 | 138 |