Audius More Historical Data - 3IT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Audius SE (3IT)
Audius SE (3IT) Historical

3IT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 24 2024	13.90	0.00	0.00%	13.90	13.90	13.90	0.00
Jun 21 2024	13.90	-0.40	-2.80%	13.80	13.90	13.50	736
Jun 20 2024	14.30	0.00	0.00%	14.30	14.30	14.30	0.00
Jun 19 2024	14.30	1.40	10.85%	13.90	14.30	13.90	1,317
Jun 18 2024	12.90	-0.10	-0.77%	13.20	13.20	12.90	100
Jun 17 2024	13.00	0.10	0.78%	13.20	13.20	13.00	100
Jun 14 2024	12.90	0.00	0.00%	12.90	12.90	12.90	0.00
Jun 13 2024	12.90	0.00	0.00%	12.90	12.90	12.90	0.00
Jun 12 2024	12.90	-0.40	-3.01%	12.90	12.90	12.90	100
Jun 11 2024	13.30	0.00	0.00%	13.30	13.30	13.30	0.00
Jun 10 2024	13.30	0.00	0.00%	13.10	13.30	13.10	200
Jun 07 2024	13.30	0.00	0.00%	13.30	13.30	13.30	0.00
Jun 06 2024	13.30	0.00	0.00%	13.30	13.30	13.30	0.00
Jun 05 2024	13.30	0.00	0.00%	13.80	13.80	13.30	105
Jun 04 2024	13.30	-0.20	-1.48%	13.30	13.30	13.30	90
Jun 03 2024	13.50	0.50	3.85%	13.50	13.50	13.50	80
May 31 2024	13.00	0.10	0.78%	13.00	13.00	13.00	90
May 30 2024	12.90	-0.60	-4.44%	12.90	12.90	12.90	108
May 29 2024	13.50	0.30	2.27%	13.50	13.50	13.50	100
May 28 2024	13.20	-0.30	-2.22%	13.20	13.20	13.20	90
May 27 2024	13.50	0.40	3.05%	13.50	13.50	13.40	1,053
May 24 2024	13.10	0.00	0.00%	13.10	13.10	13.10	0.00
May 23 2024	13.10	-0.60	-4.38%	13.10	13.10	13.10	100
May 22 2024	13.70	-0.50	-3.52%	12.00	13.70	12.00	300
May 21 2024	14.20	0.00	0.00%	14.20	14.20	14.20	86
May 20 2024	14.20	-0.40	-2.74%	14.20	14.20	14.20	80
May 17 2024	14.60	0.00	0.00%	14.60	14.60	14.60	80
May 16 2024	14.60	0.10	0.69%	14.60	14.60	14.60	180
May 15 2024	14.50	-0.30	-2.03%	14.70	14.70	14.50	260
May 14 2024	14.80	0.00	0.00%	14.80	14.80	14.80	225
May 13 2024	14.80	-0.30	-1.99%	15.00	15.00	14.80	320
May 10 2024	15.10	0.00	0.00%	15.10	15.10	15.10	0.00
May 09 2024	15.10	0.00	0.00%	15.10	15.10	15.10	0.00
May 08 2024	15.10	0.20	1.34%	14.70	15.10	14.70	510
May 07 2024	14.90	0.90	6.43%	14.30	14.90	14.30	354
May 06 2024	14.00	0.50	3.70%	13.60	14.00	13.20	552
May 03 2024	13.50	0.80	6.30%	13.50	13.50	13.50	85
May 02 2024	12.70	0.20	1.60%	12.70	12.70	12.70	18
Apr 30 2024	12.50	0.60	5.04%	12.50	12.60	12.50	533
Apr 29 2024	11.90	0.60	5.31%	12.00	12.20	11.90	193
Apr 26 2024	11.30	0.00	0.00%	11.30	11.30	11.30	0.00
Apr 25 2024	11.30	-0.60	-5.04%	11.50	11.50	11.30	430
Apr 24 2024	11.90	0.00	0.00%	11.90	11.90	11.60	171
Apr 23 2024	11.90	0.60	5.31%	12.00	12.10	11.90	821
Apr 22 2024	11.30	0.10	0.89%	11.20	11.30	11.20	250
Apr 19 2024	11.20	0.00	0.00%	11.30	11.30	11.20	175
Apr 18 2024	11.20	0.00	0.00%	11.20	11.20	11.20	0.00
Apr 17 2024	11.20	0.20	1.82%	11.20	11.20	11.20	1
Apr 16 2024	11.00	-0.20	-1.79%	11.00	11.00	11.00	100
Apr 15 2024	11.20	0.00	0.00%	11.20	11.20	11.20	0.00
Apr 12 2024	11.20	0.20	1.82%	11.20	11.20	11.20	270
Apr 11 2024	11.00	0.30	2.80%	11.10	11.10	11.00	110
Apr 10 2024	10.70	-0.50	-4.46%	11.20	11.20	10.70	1,950
Apr 09 2024	11.20	0.10	0.90%	11.20	11.20	11.20	230
Apr 08 2024	11.10	-0.10	-0.89%	11.10	11.10	11.10	200
Apr 05 2024	11.20	-0.30	-2.61%	11.20	11.20	11.20	200
Apr 04 2024	11.50	0.10	0.88%	11.40	11.50	11.40	1,600
Apr 03 2024	11.40	0.00	0.00%	11.40	11.40	11.40	0.00
Apr 02 2024	11.40	0.00	0.00%	11.40	11.40	11.40	200
Mar 28 2024	11.40	0.20	1.79%	11.10	11.40	11.10	210
Mar 27 2024	11.20	-0.10	-0.88%	11.00	11.40	11.00	378

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions