tiprankstipranks
audius SE (DE:3ITN)
XETRA:3ITN
Germany Market
3ITN
audius SE
RESEARCH TOOLSreports
Want to see DE:3ITN full AI Analyst Report?

audius SE (3ITN) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
13.30
14.20
13.30
13.50
13.50
+3.85%
6,457
5.70
May 19, 2026
13.20
13.40
13.00
13.00
13.00
+0.78%
5,198
4.95
May 18, 2026
13.10
13.30
12.90
12.90
12.90
+11.21%
14,340
16.29
May 15, 2026
11.70
12.00
11.60
11.60
11.60
0.00%
11,151
14.93
May 14, 2026
11.60
11.60
11.60
11.60
11.60
0.00%
880
1.20
May 13, 2026
11.60
11.60
11.60
11.60
11.60
0.00%
203
0.28
May 12, 2026
11.70
11.70
11.50
11.60
11.60
0.00%
1,072
1.50
May 11, 2026
11.50
11.70
11.50
11.60
11.60
-0.85%
1,329
1.87
May 08, 2026
11.70
11.70
11.60
11.70
11.70
+0.86%
2,926
4.42
May 07, 2026
11.70
11.90
11.60
11.60
11.60
-0.85%
5,341
8.84
May 06, 2026
11.70
11.70
11.70
11.70
11.70
+0.86%
0
0.00
May 05, 2026
11.60
11.60
11.60
11.60
11.60
0.00%
0
0.00
May 04, 2026
11.70
11.70
11.40
11.60
11.60
0.00%
3,010
4.94
May 01, 2026
11.60
11.60
11.60
11.60
11.60
0.00%
0
0.00
Apr 30, 2026
11.60
11.60
11.60
11.60
11.60
0.00%
435
0.65
Apr 29, 2026
11.30
11.60
11.30
11.60
11.60
+0.87%
100
0.15
Apr 28, 2026
11.60
11.70
11.50
11.50
11.50
0.00%
404
0.59
Apr 27, 2026
11.50
11.70
11.50
11.50
11.50
0.00%
5
<0.01
Apr 24, 2026
11.50
11.50
11.50
11.50
11.50
0.00%
0
0.00
Apr 23, 2026
11.60
11.60
11.50
11.50
11.50
0.00%
76
0.09
Apr 22, 2026
11.50
11.50
11.50
11.50
11.50
0.00%
0
0.00
Apr 21, 2026
11.50
11.50
11.50
11.50
11.50
0.00%
0
0.00
Apr 20, 2026
11.60
11.60
11.50
11.50
11.50
0.00%
2
<0.01
Apr 17, 2026
11.60
11.60
11.50
11.50
11.50
0.00%
200
0.22
Apr 16, 2026
11.50
11.50
11.50
11.50
11.50
0.00%
0
0.00
Apr 15, 2026
11.50
11.50
11.50
11.50
11.50
+0.88%
5,351
5.76
Apr 14, 2026
11.50
11.50
11.40
11.40
11.40
-1.72%
3,584
4.11
Apr 13, 2026
11.60
11.60
11.40
11.60
11.60
0.00%
796
0.93
Apr 10, 2026
11.40
11.60
11.40
11.60
11.60
+1.75%
1
<0.01
Apr 09, 2026
12.10
12.10
11.40
11.40
11.40
-4.20%
923
1.09
Apr 08, 2026
11.90
11.90
11.90
11.90
11.90
0.00%
0
0.00
Apr 07, 2026
11.90
11.90
11.90
11.90
11.90
0.00%
0
0.00
Apr 06, 2026
11.90
11.90
11.90
11.90
11.90
0.00%
0
0.00
Apr 03, 2026
11.90
11.90
11.90
11.90
11.90
0.00%
0
0.00
Apr 02, 2026
11.90
11.90
11.90
11.90
11.90
+0.85%
0
0.00
Apr 01, 2026
11.90
11.90
11.80
11.80
11.80
-0.84%
19
0.02
Mar 31, 2026
11.90
11.90
11.90
11.90
11.90
0.00%
674
0.80
Mar 30, 2026
11.90
11.90
11.90
11.90
11.90
0.00%
0
0.00
Mar 27, 2026
11.90
11.90
11.90
11.90
11.90
0.00%
0
0.00
Mar 26, 2026
11.90
12.00
11.90
11.90
11.90
-1.65%
500
0.60
Mar 25, 2026
11.90
12.30
11.90
12.10
12.10
0.00%
1,530
1.89
Mar 24, 2026
12.30
12.30
12.10
12.10
12.10
-3.20%
2,166
2.74
Mar 23, 2026
12.50
12.50
12.50
12.50
12.50
0.00%
0
0.00
Mar 20, 2026
12.60
12.60
12.50
12.50
12.50
-2.34%
410
0.52
Mar 19, 2026
12.50
12.80
12.50
12.80
12.80
+2.40%
1,680
2.19
Mar 18, 2026
12.70
12.70
12.50
12.50
12.50
0.00%
7
<0.01
Mar 17, 2026
12.30
12.50
12.30
12.50
12.50
0.00%
500
0.66
Mar 16, 2026
12.40
12.50
12.40
12.50
12.50
+2.46%
900
1.21
Mar 13, 2026
12.20
12.20
12.20
12.20
12.20
0.00%
0
0.00
Mar 12, 2026
12.30
12.30
12.20
12.20
12.20
-1.61%
400
0.54
Rows:
50