tiprankstipranks
audius SE (DE:3ITN)
XETRA:3ITN
Germany Market
3ITN
audius SE
RESEARCH TOOLSreports

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
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
Mar 11, 2026
12.30
13.00
12.30
12.40
12.40
+2.48%
2,040
2.85
Mar 10, 2026
12.20
12.20
11.90
12.10
12.10
-1.63%
409
0.57
Mar 09, 2026
12.40
12.40
12.30
12.30
12.30
-1.60%
639
0.90
Mar 06, 2026
12.40
12.50
12.40
12.50
12.50
+4.17%
861
1.23
Mar 05, 2026
12.10
12.10
12.00
12.00
12.00
-2.44%
407
0.59
Mar 04, 2026
12.30
12.30
12.30
12.30
12.30
0.00%
0
0.00
Mar 03, 2026
12.30
12.30
12.30
12.30
12.30
0.00%
400
0.57
Mar 02, 2026
12.30
12.30
12.30
12.30
12.30
0.00%
0
0.00
Feb 27, 2026
12.40
12.40
12.30
12.30
12.30
-2.38%
394
0.56
Feb 26, 2026
12.80
12.80
12.60
12.60
12.60
-0.79%
1
<0.01
Feb 25, 2026
12.70
12.70
12.70
12.70
12.70
0.00%
0
0.00
Feb 24, 2026
12.70
12.70
12.70
12.70
12.70
0.00%
0
0.00
Feb 23, 2026
12.70
12.70
12.70
12.70
12.70
0.00%
0
0.00
Feb 20, 2026
12.80
12.80
12.70
12.70
12.70
+0.79%
109
0.16
Feb 19, 2026
12.60
12.60
12.60
12.60
12.60
-0.79%
0
0.00
Feb 18, 2026
12.00
12.70
12.00
12.70
12.70
+6.72%
3,634
5.66
Feb 17, 2026
12.20
12.20
11.90
11.90
11.90
-4.03%
2,744
4.59
Feb 16, 2026
12.40
12.40
12.40
12.40
12.40
0.00%
0
0.00
Feb 13, 2026
12.40
12.40
12.40
12.40
12.40
-0.80%
0
0.00
Feb 12, 2026
12.50
12.50
12.50
12.50
12.50
0.00%
90
0.15
Feb 11, 2026
12.60
12.60
12.50
12.50
12.50
-2.34%
1,000
1.59
Feb 10, 2026
12.80
12.80
12.80
12.80
12.80
+0.79%
0
0.00
Feb 09, 2026
12.90
12.90
12.60
12.70
12.70
0.00%
1,679
2.64
Feb 06, 2026
12.90
12.90
12.70
12.70
12.70
0.00%
20
0.03
Feb 05, 2026
12.80
12.80
12.70
12.70
12.70
+0.79%
1,000
1.61
Feb 04, 2026
13.30
13.30
12.60
12.60
12.60
-10.00%
2,261
3.85
Feb 03, 2026
14.20
14.20
13.70
14.00
14.00
-1.41%
1,419
2.48
Feb 02, 2026
14.20
14.20
14.20
14.20
14.20
0.00%
2,663
5.03
Jan 30, 2026
14.20
14.20
14.20
14.20
14.20
+2.16%
452
0.87
Jan 29, 2026
14.20
14.20
13.90
13.90
13.90
-1.42%
1,550
3.11
Jan 28, 2026
13.20
14.50
13.20
14.10
14.10
+7.63%
8,221
22.39
Rows:
50