Dark

AXELF
Axel Springer Verlag
stock OTC

Inactive

Jul 13, 2020

72.35USD+7.969%(+5.34)250

Pre-market

0.00USD-100.000%(-67.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-13	72.3500	72.3500	72.3500	72.3500	+7.969%	250	0.000%
2020-03-20	67.0000	67.0100	67.0000	67.0100	-3.652%	756	+7.969%
2020-01-24	69.5500	69.5500	69.5500	69.5500	-0.898%	119	+4.026%
2020-01-16	70.1800	70.1800	70.1800	70.1800	+0.143%	756	+3.092%
2019-06-13	70.0800	70.0800	70.0800	70.0800	+12.687%	100	+3.239%
2019-05-31	62.1900	62.1900	62.1900	62.1900	+10.777%	4,194	+16.337%
2019-04-30	56.1400	56.1400	56.1400	56.1400	-4.767%	100	+28.874%
2019-04-17	58.9500	58.9500	58.9500	58.9500	-5.831%	100	+22.731%
2019-01-29	62.6000	62.6000	62.6000	62.6000	+8.398%	100	+15.575%
2018-12-19	57.7500	57.7500	57.7500	57.7500	-5.172%	302	+25.281%
2018-12-04	60.9000	60.9000	60.9000	60.9000	-24.254%	300	+18.801%
2018-05-10	80.4000	80.4000	80.4000	80.4000	-4.649%	500	-10.012%
2018-04-17	84.3200	84.3200	84.3200	84.3200	+1.468%	2,350	-14.196%
2018-04-09	83.1000	83.1000	83.1000	83.1000	+0.569%	160	-12.936%
2018-03-19	82.6300	82.6300	82.6300	82.6300	-4.749%	570	-12.441%
2018-01-31	86.7500	86.7500	86.7500	86.7500	+9.257%	100	-16.599%
2017-12-06	79.4000	79.5000	79.4000	79.4000	+63.173%	240	-8.879%
2016-10-27	48.6600	48.6600	48.6600	48.6600	-13.386%	300	+48.685%
2016-06-22	56.1900	56.1900	56.1800	56.1800	+1.775%	1,800	+28.782%
2016-05-19	55.2000	55.2000	55.2000	55.2000	-3.294%	143	+31.069%
2016-05-13	57.0800	57.0800	57.0800	57.0800	+10.599%	1,800	+26.752%
2016-01-29	51.6100	51.6100	51.6100	51.6100	-5.303%	220	+40.186%
2015-12-21	54.5000	54.5000	54.5000	54.5000	-1.802%	450	+32.752%
2015-04-30	55.5000	55.5000	55.5000	55.5000	-8.942%	917	+30.360%
2015-04-02	60.9500	60.9500	60.9500	60.9500	+1.838%	981	+18.704%
2015-03-23	59.8500	59.8500	59.8500	59.8500	+1.959%	208	+20.886%
2015-03-10	58.7000	58.7000	58.7000	58.7000	-2.199%	3,730	+23.254%
2015-01-20	60.0200	60.0200	60.0200	60.0200	+1.129%	305	+20.543%
2015-01-16	59.3500	59.3500	59.3500	59.3500	+2.151%	314	+21.904%
2015-01-07	58.1000	58.1000	58.1000	58.1000	-5.220%	1,019	+24.527%
2014-12-29	60.9600	61.3000	60.9600	61.3000	+1.440%	3,077	+18.026%
2014-12-23	60.9300	60.9300	60.4300	60.4300	+2.528%	316	+19.725%
2014-12-12	58.9400	58.9400	58.9400	58.9400	+0.289%	27,563	+22.752%
2014-12-03	58.7700	58.7700	58.7700	58.7700	+4.184%	1,175	+23.107%
2014-11-18	56.4100	56.4100	56.4100	56.4100	+6.334%	1,558	+28.257%
2014-10-24	53.0500	53.0500	53.0500	53.0500	-5.251%	810	+36.381%
2014-10-07	56.2600	56.2600	55.9900	55.9900	-0.160%	866	+29.220%
2014-10-06	56.0800	56.0800	56.0800	56.0800	-0.866%	346	+29.012%
2014-10-02	56.5700	56.5700	56.5700	56.5700	-0.980%	481	+27.895%
2014-10-01	57.1300	57.1300	57.1300	57.1300	+3.665%	261	+26.641%
2014-09-30	55.1100	55.1100	55.1100	55.1100	-0.127%	186	+31.283%
2014-09-25	55.1800	55.1800	55.1800	55.1800	-3.108%	247	+31.116%
2014-09-23	56.9500	56.9500	56.9500	56.9500	-2.148%	291	+27.041%
2014-09-22	58.2000	58.2000	58.2000	58.2000	-0.137%	4,140	+24.313%
2014-09-19	58.3000	58.3000	58.2800	58.2800	+0.344%	1,068	+24.142%
2014-09-17	58.0800	58.0800	58.0800	58.0800	+0.903%	112	+24.570%
2014-09-15	57.5600	57.5600	57.5600	57.5600	-0.604%	376	+25.695%
2014-09-11	57.9100	57.9100	57.9100	57.9100	-1.864%	3,733	+24.935%
2014-09-08	59.0100	59.0100	59.0100	59.0100	+0.102%	360	+22.606%
2014-09-05	58.9500	58.9500	58.9500	58.9500	-1.421%	1,072	+22.731%
2014-09-03	59.8000	59.8000	59.8000	59.8000	+2.345%	1,151	+20.987%
2014-09-02	59.4600	59.4600	58.4300	58.4300	-1.600%	329	+23.823%
2014-08-29	59.3800	59.3800	59.3800	59.3800	-1.542%	220	+21.842%
2014-08-25	60.3100	60.3100	60.3100	60.3100	+0.819%	330	+19.964%
2014-08-22	59.8200	59.8200	59.8200	59.8200	-0.747%	3,687	+20.946%
2014-08-21	60.2700	60.2700	60.2700	60.2700	+0.100%	858	+20.043%
2014-08-15	60.2100	60.2100	59.9100	60.2100	+1.210%	1,320	+20.163%
2014-08-14	59.4900	59.4900	59.4900	59.4900	+0.762%	580	+21.617%
2014-08-13	59.0400	59.0400	59.0400	59.0400	+0.802%	1,247	+22.544%
2014-08-12	58.5700	58.5700	58.5700	58.5700	-1.794%	1,153	+23.527%
2014-08-11	59.6400	59.6400	59.6400	59.6400	+1.636%	4,510	+21.311%
2014-08-08	59.0000	59.0000	58.6800	58.6800	+2.105%	2,778	+23.296%
2014-08-07	57.4700	57.4700	57.4700	57.4700	+2.680%	2,258	+25.892%
2014-08-06	55.9700	55.9700	55.9700	55.9700	-2.270%	361	+29.266%
2014-08-05	57.2700	57.2700	57.2700	57.2700	+2.359%	1,711	+26.331%
2014-08-04	55.9500	55.9500	55.9500	55.9500	-1.079%	1,000	+29.312%
2014-08-01	56.5600	56.5600	56.5600	56.5600	-0.229%	416	+27.917%
2014-07-31	56.6900	56.6900	56.6900	56.6900	-3.490%	279	+27.624%
2014-07-30	58.7400	58.7400	58.7400	58.7400	-0.339%	346	+23.170%
2014-07-29	59.2600	59.2600	58.9400	58.9400	-2.963%	1,410	+22.752%
2014-07-25	60.7400	60.7400	60.7400	60.7400	0.000%	1,176	+19.114%
2014-07-24	60.7400	60.7400	60.7400	60.7400	+2.949%	406	+19.114%
2014-07-22	59.0000	59.0000	59.0000	59.0000	+1.619%	349	+22.627%
2014-07-21	58.0600	58.0600	58.0600	58.0600	-1.677%	871	+24.612%
2014-07-18	59.0500	59.0500	59.0500	59.0500	+0.785%	258	+22.523%
2014-07-17	58.8600	58.8600	58.5900	58.5900	-1.744%	2,162	+23.485%
2014-07-16	59.6300	59.6300	59.6300	59.6300	+0.863%	171	+21.332%
2014-07-15	59.1200	59.1200	59.1200	59.1200	-0.972%	1,065	+22.378%
2014-07-14	59.7000	59.7000	59.7000	59.7000	+1.444%	1,257	+21.189%
2014-07-11	58.8500	58.8500	58.8500	58.8500	-0.608%	307	+22.940%
2014-07-10	59.2100	59.2100	59.2100	59.2100	-2.245%	377	+22.192%
2014-07-09	60.5700	60.5700	60.5700	60.5700	-2.338%	1,437	+19.449%
2014-07-07	62.0200	62.0200	62.0200	62.0200	-1.289%	278	+16.656%
2014-07-03	62.8300	62.8300	62.8300	62.8300	+0.916%	347	+15.152%
2014-07-02	62.2600	62.2600	62.2600	62.2600	+1.039%	4,183	+16.206%
2014-07-01	61.6200	61.6200	61.6200	61.6200	-0.324%	1,497	+17.413%
2014-06-30	61.8200	61.8200	61.8200	61.8200	+0.964%	691	+17.033%
2014-06-27	61.2300	61.2300	61.2300	61.2300	-0.520%	1,082	+18.161%
2014-06-24	61.5500	61.5500	61.5500	61.5500	-0.549%	851	+17.547%
2014-06-23	61.8900	61.8900	61.8900	61.8900	+0.210%	342	+16.901%
2014-06-20	61.7600	61.7600	61.7600	61.7600	-1.421%	525	+17.147%
2014-06-19	63.3700	63.3700	62.6500	62.6500	+0.016%	685	+15.483%
2014-06-17	62.6400	62.6400	62.6400	62.6400	-0.839%	1,623	+15.501%
2014-06-13	63.0300	63.1700	63.0300	63.1700	-1.512%	4,959	+14.532%
2014-06-12	64.1400	64.1400	64.1400	64.1400	+1.056%	149	+12.800%
2014-06-11	63.4700	63.4700	63.4700	63.4700	-1.856%	587	+13.991%
2014-06-10	64.6700	64.6700	64.6700	64.6700	-0.015%	451	+11.876%
2014-06-09	64.6800	64.6800	64.6800	64.6800	-0.031%	684	+11.858%
2014-06-06	64.7000	64.7000	64.7000	64.7000	+1.363%	535	+11.824%
2014-06-05	63.8300	63.8300	63.8300	63.8300	-0.592%	641	+13.348%
2014-05-28	64.2100	64.2100	64.2100	64.2100	-0.573%	448	+12.677%
2014-05-27	64.5800	64.5800	64.5800	64.5800	+4.144%	111	+12.032%
2014-05-23	61.9500	62.0100	61.9500	62.0100	+1.506%	816	+16.675%
2014-05-21	61.0900	61.0900	61.0900	61.0900	-0.892%	350	+18.432%
2014-05-20	61.6400	61.6400	61.6400	61.6400	+2.188%	245	+17.375%
2014-05-16	60.3200	60.3200	60.3200	60.3200	-0.166%	1,285	+19.944%
2014-05-15	60.4200	60.4200	60.4200	60.4200	-1.995%	701	+19.745%
2014-05-14	61.5100	61.6500	61.5100	61.6500	-1.894%	356	+17.356%
2014-05-13	62.8400	62.8400	62.8400	62.8400	+1.551%	695	+15.134%
2014-05-12	61.8800	61.8800	61.8800	61.8800	+1.810%	215	+16.920%
2014-05-09	60.7800	60.7800	60.7800	60.7800	-0.621%	894	+19.036%
2014-05-08	61.1600	61.1600	61.1600	61.1600	+0.361%	518	+18.296%
2014-05-07	60.9400	60.9400	60.9400	60.9400	-1.071%	1,043	+18.723%
2014-05-06	61.6000	61.6000	61.6000	61.6000	+0.081%	1,335	+17.451%
2014-05-01	61.5500	61.5500	61.5500	61.5500	+0.802%	168	+17.547%
2014-04-30	61.0600	61.0600	61.0600	61.0600	+1.412%	715	+18.490%
2014-04-29	60.2100	60.2100	60.2100	60.2100	-0.166%	695	+20.163%
2014-04-28	60.3100	60.3100	60.3100	60.3100	-0.643%	453	+19.964%
2014-04-23	60.7000	60.7000	60.7000	60.7000	+0.347%	175	+19.193%
2014-04-22	60.4900	60.4900	60.4900	60.4900	+1.852%	1,651	+19.607%
2014-04-17	59.3900	59.3900	59.3900	59.3900	-4.625%	763	+21.822%
2014-04-16	62.2700	62.2700	62.2700	62.2700	+0.419%	248	+16.188%
2014-04-15	62.0100	62.0100	62.0100	62.0100	+0.178%	568	+16.675%
2014-04-11	61.9000	61.9000	61.9000	61.9000	-0.881%	339	+16.882%
2014-04-10	62.4500	62.4500	62.4500	62.4500	-2.330%	100	+15.853%
2014-04-07	63.9400	63.9400	63.9400	63.9400	-0.822%	357	+13.153%
2014-04-04	64.4700	64.4700	64.4700	64.4700	-1.782%	1,414	+12.223%
2014-04-03	65.6000	65.6400	65.6000	65.6400	+1.547%	763	+10.222%
2014-04-01	64.6400	64.6400	64.6400	64.6400	-0.062%	503	+11.928%
2014-03-31	64.6800	64.6800	64.6800	64.6800	+0.310%	355	+11.858%
2014-03-28	64.4800	64.4800	64.4800	64.4800	+0.939%	710	+12.205%
2014-03-27	63.8800	63.8800	63.8800	63.8800	+1.817%	1,849	+13.259%
2014-03-26	62.7400	62.7400	62.7400	62.7400	+0.868%	751	+15.317%
2014-03-25	62.9000	62.9000	62.2000	62.2000	-1.676%	693	+16.318%
2014-03-21	63.2600	63.2600	63.2600	63.2600	+0.333%	1,485	+14.369%
2014-03-20	63.0200	63.0500	63.0200	63.0500	-1.392%	4,097	+14.750%
2014-03-19	63.9400	63.9400	63.9400	63.9400	-0.761%	314	+13.153%
2014-03-18	64.4300	64.4300	64.4300	64.4300	+0.374%	2,082	+12.292%
2014-03-17	64.1900	64.1900	64.1900	64.1900	-0.249%	1,021	+12.712%
2014-03-13	64.3500	64.3500	64.3500	64.3500	+1.259%	357	+12.432%
2014-03-12	63.5500	63.5500	63.5500	63.5500	-1.564%	1,268	+13.847%
2014-03-10	64.5600	64.5600	64.5600	64.5600	-1.360%	881	+12.066%
2014-03-07	65.4500	65.4500	65.4500	65.4500	-0.350%	2,166	+10.542%
2014-03-06	66.3500	66.3500	65.6800	65.6800	-4.047%	9,613	+10.155%
2014-03-05	68.4500	68.4500	68.4500	68.4500	-1.539%	1,056	+5.698%
2014-03-04	69.7500	69.7500	69.5200	69.5200	+2.341%	1,861	+4.071%
2014-03-03	67.9300	67.9300	67.9300	67.9300	-3.550%	1,780	+6.507%
2014-02-28	70.4300	70.4300	70.4300	70.4300	+1.557%	1,046	+2.726%
2014-02-26	69.3500	69.3500	69.3500	69.3500	-1.253%	698	+4.326%
2014-02-25	70.2300	70.2300	70.2300	70.2300	-0.114%	705	+3.019%
2014-02-24	70.3100	70.3100	70.3100	70.3100	+1.399%	353	+2.901%
2014-02-20	69.3400	69.3400	69.3400	69.3400	-1.211%	2,433	+4.341%
2014-02-19	70.1900	70.1900	70.1900	70.1900	+1.872%	3,130	+3.077%
2014-02-14	68.9000	68.9000	68.9000	68.9000	+0.350%	1,808	+5.007%
2014-02-13	68.6600	68.6600	68.6600	68.6600	-0.478%	3,441	+5.374%
2014-02-12	68.9900	68.9900	68.9900	68.9900	+2.909%	3,468	+4.870%
2014-02-11	67.0400	67.0400	67.0400	67.0400	+2.024%	4,372	+7.921%
2014-02-10	65.7100	65.7100	65.4200	65.7100	-0.454%	6,406	+10.105%
2014-02-07	66.2400	66.2400	66.0100	66.0100	+2.484%	7,059	+9.605%
2014-02-05	64.4100	64.4100	64.4100	64.4100	+0.814%	936	+12.327%
2014-02-03	63.8900	63.8900	63.8900	63.8900	-0.312%	376	+13.242%
2014-01-31	64.0900	64.0900	64.0900	64.0900	+0.945%	1,593	+12.888%
2014-01-28	63.4900	63.4900	63.4900	63.4900	+2.552%	686	+13.955%
2014-01-27	61.9100	61.9100	61.9100	61.9100	-3.447%	5,733	+16.863%
2014-01-24	64.1200	64.1200	64.1200	64.1200	-0.820%	11,887	+12.835%
2014-01-23	64.6500	64.6500	64.6500	64.6500	-2.327%	552	+11.910%
2014-01-21	66.1900	66.1900	66.1900	66.1900	-0.466%	1,627	+9.307%
2014-01-16	66.5000	66.5000	66.5000	66.5000	-1.438%	366	+8.797%
2014-01-15	67.4700	67.4700	67.4700	67.4700	+0.297%	24,814	+7.233%
2014-01-13	67.2700	67.2700	67.2700	67.2700	+4.343%	777	+7.552%
2014-01-08	64.4700	64.4700	64.4700	64.4700	+1.528%	1,195	+12.223%
2014-01-07	63.4300	63.6200	63.4300	63.5000	-2.905%	1,868	+13.937%
2014-01-06	65.4000	65.4000	65.4000	65.4000	+1.348%	3,150	+10.627%
2014-01-02	64.5300	64.5300	64.5300	64.5300	-0.493%	2,701	+12.118%
2013-12-27	64.8500	64.8500	64.8500	64.8500	+1.646%	361	+11.565%
2013-12-23	63.8000	63.8000	63.8000	63.8000	+1.933%	1,393	+13.401%
2013-12-19	62.5900	62.5900	62.5900	62.5900	-0.128%	1,327	+15.594%
2013-12-18	62.7800	62.7800	62.6700	62.6700	+3.177%	3,146	+15.446%
2013-12-13	60.7400	60.7400	60.7400	60.7400	-3.771%	581	+19.114%
2013-12-11	62.9900	63.1200	62.9900	63.1200	+1.561%	2,659	+14.623%
2013-12-10	62.1500	62.1500	62.1500	62.1500	+1.370%	544	+16.412%
2013-12-09	61.3100	61.3100	61.3100	61.3100	+3.880%	1,105	+18.007%
2013-12-06	59.0200	59.0200	59.0200	59.0200	+0.768%	549	+22.586%
2013-12-05	58.5700	58.5700	58.5700	58.5700	+0.584%	1,113	+23.527%
2013-12-04	58.2300	58.2300	58.2300	58.2300	-2.348%	1,672	+24.249%
2013-12-03	59.6300	59.6300	59.6300	59.6300	-1.209%	665	+21.332%
2013-11-27	60.3600	60.3600	60.3600	60.3600	+0.818%	1,958	+19.864%
2013-11-26	59.8700	59.8700	59.8700	59.8700	+2.202%	1,088	+20.845%
2013-11-21	58.5800	58.5800	58.5800	58.5800	-0.510%	567	+23.506%
2013-11-20	58.8800	58.8800	58.8800	58.8800	-1.042%	1,908	+22.877%
2013-11-19	59.5000	59.5000	59.5000	59.5000	-0.468%	545	+21.597%
2013-11-18	59.7800	59.7800	59.7800	59.7800	+0.084%	2,184	+21.027%
2013-11-15	59.7300	59.7300	59.7300	59.7300	+2.207%	1,082	+21.128%
2013-11-13	58.4400	58.4400	58.4400	58.4400	-1.167%	1,116	+23.802%
2013-11-12	59.1300	59.1300	59.1300	59.1300	+0.085%	331	+22.358%
2013-11-11	59.0800	59.0800	59.0800	59.0800	+0.768%	2,192	+22.461%
2013-11-08	58.6300	58.6300	58.6300	58.6300	+0.274%	1,112	+23.401%
2013-11-07	58.4700	58.4700	58.4700	58.4700	-1.266%	759	+23.739%
2013-11-05	59.2200	59.2200	59.2200	59.2200	-0.721%	273	+22.172%
2013-11-04	59.6500	59.6500	59.6500	59.6500	-1.730%	1,816	+21.291%
2013-10-31	60.7000	60.7000	60.7000	60.7000	-0.963%	3,239	+19.193%
2013-10-29	61.2900	61.2900	61.2900	61.2900	+0.624%	1,607	+18.045%
2013-10-23	60.9100	60.9100	60.9100	60.9100	-2.700%	270	+18.782%
2013-10-22	62.3100	62.6000	62.3100	62.6000	+1.147%	2,477	+15.575%
2013-10-21	61.8900	61.8900	61.8900	61.8900	+1.028%	207	+16.901%
2013-10-18	61.2600	61.2600	61.2600	61.2600	+0.180%	2,747	+18.103%
2013-10-17	61.1500	61.1500	61.1500	61.1500	+0.791%	662	+18.316%
2013-10-16	60.6700	60.6700	60.6700	60.6700	+0.364%	448	+19.252%
2013-10-15	60.4500	60.4500	60.4500	60.4500	+2.129%	11,265	+19.686%
2013-10-14	59.1900	59.1900	59.1900	59.1900	+0.852%	6,686	+22.233%
2013-10-10	58.6900	58.6900	58.6900	58.6900	-2.102%	169	+23.275%
2013-10-08	59.9500	59.9500	59.9500	59.9500	+5.342%	839	+20.684%
2013-10-02	56.9100	56.9100	56.9100	56.9100	+2.430%	2,242	+27.131%
2013-09-27	55.5600	55.5600	55.5600	55.5600	+1.647%	1,124	+30.220%
2013-09-25	54.6600	54.6600	54.6600	54.6600	+0.923%	1,010	+32.364%
2013-09-23	54.1600	54.1600	54.1600	54.1600	+6.071%	4,496	+33.586%
2013-09-05	51.0600	51.0600	51.0600	51.0600	+15.338%	4,192	+41.696%
2013-07-11	44.2700	44.2700	44.2700	44.2700	-1.840%	626	+63.429%
2013-06-10	45.1000	45.1000	45.1000	45.1000	+3.797%	1,229	+60.421%
2012-12-20	43.4500	43.4500	43.4500	43.4500	+3.329%	526	+66.513%
2012-10-26	42.0500	42.0500	42.0500	42.0500	-9.453%	258	+72.057%
2012-09-07	46.4400	46.4400	46.4400	46.4400	+2.066%	2,925	+55.792%
2012-08-06	45.5000	45.5000	45.5000	45.5000	-12.584%	1,000	+59.011%
2012-03-27	52.0500	52.0500	52.0500	52.0500	+54.911%	1,800	+39.001%
2011-10-03	33.6000	33.6000	33.6000	33.6000	-33.806%	4,410	+115.327%
2011-05-19	50.7600	50.7600	50.7600	50.7600	-1.284%	13,956	+42.533%
2010-11-18	51.4200	51.4200	51.4200	51.4200	+7.349%	16,110	+40.704%
2010-10-14	47.9000	47.9000	47.9000	47.9000	+24.967%	24,294	+51.044%
2010-08-27	38.3300	38.3300	38.3300	38.3300	+5.505%	6,000	+88.756%
2010-07-21	36.3300	36.3300	36.3300	36.3300	+1.395%	3,000	+99.147%
2010-07-14	35.8300	35.8300	35.8300	35.8300	+1.877%	1,500	+101.926%
2010-06-25	35.2500	35.2500	35.1700	35.1700	-1.842%	4,500	+105.715%
2010-05-12	35.8300	35.8300	35.8300	35.8300	-12.588%	600	+101.926%
2010-04-20	40.9100	40.9900	40.9100	40.9900	+20.559%	3,984	+76.506%
2009-09-28	34.0000	34.0000	34.0000	34.0000	+14.094%	1,536	+112.794%
2009-08-13	29.8000	29.8000	29.8000	29.8000	-5.577%	600	+142.785%
2009-06-24	31.5600	31.5600	31.5600	31.5600	0.000%	2,559	+129.246%

.dark-mode .qqRMNJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqRMNJ{ color: #333333; background-color: white; border: 2px solid #333333; }AXELFAxel Springer Verlagstock OTC

AXELF
Axel Springer Verlag
stock OTC