Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	6.28	6.02	6.09	6.18	900000.0	6.18
2021-02-12	6.28	5.98	6.11	6.09	723500.0	6.09
2021-02-11	6.21	5.96	6.08	6.11	1143800.0	6.11
2021-02-10	6.37	5.92	6.26	6.0	1637100.0	6.0
2021-02-09	6.46	6.06	6.25	6.23	1891400.0	6.23
2021-02-08	6.2	5.92	5.99	6.0	1167900.0	6.0
2021-02-05	5.96	5.68	5.76	5.95	1440800.0	5.95
2021-02-04	6.23	5.65	6.17	5.74	2410300.0	5.74
2021-02-03	6.49	5.75	6.1	6.06	2203500.0	6.06
2021-02-02	6.02	5.7	5.76	5.88	1991600.0	5.88
2021-02-01	5.96	5.65	5.84	5.74	1761300.0	5.74
2021-01-29	6.02	5.56	5.84	5.73	1836600.0	5.73
2021-01-28	6.03	5.71	5.78	5.86	1325100.0	5.86
2021-01-27	5.96	5.54	5.96	5.72	2639700.0	5.72
2021-01-26	6.59	6.0	6.56	6.03	1986200.0	6.03
2021-01-25	6.6	6.12	6.57	6.56	1331000.0	6.56
2021-01-22	6.59	6.23	6.5	6.52	1536100.0	6.52
2021-01-21	7.0	6.46	6.98	6.58	1586200.0	6.58
2021-01-20	7.05	6.61	6.96	6.97	2098800.0	6.97
2021-01-19	7.18	6.72	7.0	6.95	1841600.0	6.95
2021-01-15	7.09	6.51	7.07	6.88	2693500.0	6.88
2021-01-14	7.25	6.83	7.25	7.03	2664400.0	7.03
2021-01-13	7.48	6.49	6.61	7.2	7846200.0	7.2
2021-01-12	6.76	6.25	6.25	6.62	1280800.0	6.62
2021-01-11	6.44	6.04	6.19	6.28	1151100.0	6.28
2021-01-08	6.56	6.01	6.47	6.18	1306700.0	6.18
2021-01-07	6.48	5.99	6.22	6.44	2491800.0	6.44
2021-01-06	6.14	5.76	5.94	5.92	1244800.0	5.92
2021-01-05	6.16	5.89	6.02	5.93	996100.0	5.93
2021-01-04	6.22	5.76	5.95	6.06	1692800.0	6.06
2020-12-31	6.01	5.77	5.98	5.82	825500.0	5.82
2020-12-30	6.1	5.93	5.98	5.99	594700.0	5.99
2020-12-29	6.28	5.87	6.1	5.93	953400.0	5.93
2020-12-28	6.61	5.92	6.6	6.1	2281200.0	6.1
2020-12-24	6.57	6.15	6.47	6.46	903400.0	6.46
2020-12-23	6.7	6.42	6.61	6.51	852900.0	6.51
2020-12-22	6.82	6.54	6.7	6.58	971400.0	6.58
2020-12-21	6.79	6.11	6.3	6.63	1486200.0	6.63
2020-12-18	6.82	6.36	6.79	6.36	1775000.0	6.36
2020-12-17	6.8	6.4	6.72	6.73	887300.0	6.73
2020-12-16	6.94	6.55	6.91	6.67	845900.0	6.67
2020-12-15	7.18	6.7	7.09	6.88	1237300.0	6.88
2020-12-14	7.46	6.76	6.76	7.03	1859700.0	7.03
2020-12-11	6.83	6.44	6.83	6.69	1255200.0	6.69
2020-12-10	6.84	6.16	6.23	6.71	2726300.0	6.71
2020-12-09	6.97	6.07	6.88	6.16	2996800.0	6.16
2020-12-08	6.9	6.29	6.67	6.78	2450000.0	6.78
2020-12-07	7.07	5.89	5.94	6.77	7108400.0	6.77
2020-12-04	5.72	5.23	5.25	5.62	1279700.0	5.62
2020-12-03	5.28	5.07	5.2	5.23	1515700.0	5.23
2020-12-02	5.25	4.97	5.24	5.21	1435700.0	5.21
2020-12-01	5.36	5.1	5.36	5.3	1404900.0	5.3
2020-11-30	5.37	5.07	5.35	5.34	1057100.0	5.34
2020-11-27	5.46	5.2	5.2	5.29	1048500.0	5.29
2020-11-25	5.3	5.03	5.17	5.18	932500.0	5.18
2020-11-24	5.24	4.96	5.23	5.13	1199600.0	5.13
2020-11-23	5.22	4.86	5.0	5.11	1310000.0	5.11
2020-11-20	5.03	4.81	4.96	4.94	2024400.0	4.94
2020-11-19	4.87	4.46	4.46	4.82	2406900.0	4.82
2020-11-18	4.84	4.42	4.49	4.46	2093500.0	4.46
2020-11-17	4.53	4.21	4.3	4.45	940300.0	4.45
2020-11-16	4.55	4.25	4.5	4.35	1021000.0	4.35
2020-11-13	4.5	4.38	4.45	4.42	726100.0	4.42
2020-11-12	4.55	4.28	4.42	4.44	1673000.0	4.44
2020-11-11	4.55	4.22	4.25	4.44	2100100.0	4.44
2020-11-10	4.25	3.75	3.8	4.22	4655700.0	4.22
2020-11-09	3.8	3.47	3.57	3.73	1334000.0	3.73
2020-11-06	3.67	3.34	3.67	3.42	836500.0	3.42
2020-11-05	3.68	3.53	3.6	3.64	508500.0	3.64
2020-11-04	3.66	3.2	3.2	3.63	1568500.0	3.63
2020-11-03	3.31	3.19	3.21	3.27	557700.0	3.27
2020-11-02	3.32	3.09	3.25	3.24	722400.0	3.24
2020-10-30	3.3	3.09	3.28	3.16	630600.0	3.16
2020-10-29	3.29	3.11	3.16	3.28	397200.0	3.28
2020-10-28	3.28	3.09	3.25	3.19	1801900.0	3.19
2020-10-27	3.33	3.18	3.24	3.31	1716700.0	3.31
2020-10-26	3.33	3.13	3.24	3.21	447900.0	3.21
2020-10-23	3.35	3.22	3.32	3.3	394700.0	3.3
2020-10-22	3.41	3.26	3.28	3.29	878800.0	3.29
2020-10-21	3.41	3.21	3.39	3.26	682200.0	3.26
2020-10-20	3.55	3.37	3.5	3.39	537700.0	3.39
2020-10-19	3.59	3.45	3.59	3.46	371700.0	3.46
2020-10-16	3.65	3.47	3.5	3.55	660000.0	3.55
2020-10-15	3.52	3.36	3.51	3.51	582000.0	3.51
2020-10-14	3.78	3.5	3.76	3.51	564200.0	3.51
2020-10-13	3.8	3.6	3.62	3.74	695500.0	3.74
2020-10-12	3.74	3.62	3.7	3.67	452200.0	3.67
2020-10-09	3.78	3.63	3.76	3.7	416400.0	3.7
2020-10-08	3.79	3.66	3.71	3.72	486600.0	3.72
2020-10-07	3.75	3.62	3.67	3.65	583500.0	3.65
2020-10-06	3.71	3.58	3.66	3.63	813900.0	3.63
2020-10-05	3.55	3.21	3.25	3.54	540000.0	3.54
2020-10-02	3.37	3.2	3.29	3.2	529600.0	3.2
2020-10-01	3.42	3.31	3.39	3.38	298800.0	3.38
2020-09-30	3.48	3.31	3.41	3.39	393100.0	3.39
2020-09-29	3.45	3.29	3.32	3.42	1529200.0	3.42
2020-09-28	3.4	3.29	3.35	3.32	417000.0	3.32
2020-09-25	3.38	3.21	3.23	3.33	625500.0	3.33
2020-09-24	3.37	3.2	3.29	3.26	691300.0	3.26
2020-09-23	3.48	3.21	3.47	3.31	1102700.0	3.31
2020-09-22	3.73	3.47	3.67	3.5	812800.0	3.5
2020-09-21	3.86	3.61	3.75	3.65	1020400.0	3.65
2020-09-18	3.88	3.69	3.75	3.8	1536100.0	3.8
2020-09-17	3.76	3.45	3.49	3.7	756400.0	3.7
2020-09-16	3.72	3.53	3.59	3.55	1085700.0	3.55
2020-09-15	3.67	3.54	3.65	3.58	1266400.0	3.58
2020-09-14	3.67	3.43	3.51	3.6	1795100.0	3.6
2020-09-11	3.59	3.37	3.41	3.43	815300.0	3.43
2020-09-10	3.48	3.37	3.39	3.41	868900.0	3.41
2020-09-09	3.47	3.28	3.28	3.38	812600.0	3.38
2020-09-08	3.38	3.14	3.21	3.28	669700.0	3.28
2020-09-04	3.38	3.07	3.35	3.28	1089000.0	3.28
2020-09-03	3.53	3.37	3.51	3.39	691200.0	3.39
2020-09-02	3.53	3.42	3.48	3.52	974700.0	3.52
2020-09-01	3.59	3.45	3.51	3.46	648100.0	3.46
2020-08-31	3.51	3.34	3.5	3.45	718100.0	3.45
2020-08-28	3.49	3.34	3.43	3.45	547500.0	3.45
2020-08-27	3.52	3.32	3.5	3.4	751800.0	3.4
2020-08-26	3.68	3.47	3.66	3.5	530500.0	3.5
2020-08-25	3.72	3.58	3.72	3.68	544400.0	3.68
2020-08-24	3.89	3.51	3.89	3.65	1114600.0	3.65
2020-08-21	4.05	3.75	3.95	3.83	563900.0	3.83
2020-08-20	3.98	3.83	3.89	3.96	777700.0	3.96
2020-08-19	3.96	3.74	3.83	3.9	1674000.0	3.9
2020-08-18	3.8	3.53	3.79	3.73	2269000.0	3.73
2020-08-17	3.62	3.39	3.41	3.6	2061800.0	3.6
2020-08-14	3.49	3.36	3.45	3.43	440400.0	3.43
2020-08-13	3.5	3.34	3.34	3.44	665400.0	3.44
2020-08-12	3.65	3.34	3.5	3.35	770900.0	3.35
2020-08-11	3.94	3.23	3.8	3.47	1821800.0	3.47
2020-08-10	3.98	3.8	3.85	3.85	3053600.0	3.85
2020-08-07	3.94	3.74	3.78	3.81	640000.0	3.81
2020-08-06	3.82	3.67	3.82	3.78	575200.0	3.78
2020-08-05	3.86	3.64	3.8	3.81	850900.0	3.81
2020-08-04	3.85	3.62	3.81	3.73	520100.0	3.73
2020-08-03	3.85	3.51	3.51	3.8	896400.0	3.8
2020-07-31	3.73	3.45	3.68	3.53	1061800.0	3.53
2020-07-30	3.78	3.51	3.53	3.7	780400.0	3.7
2020-07-29	3.89	3.56	3.82	3.59	986300.0	3.59
2020-07-28	4.01	3.77	3.97	3.78	757200.0	3.78
2020-07-27	4.11	3.82	3.95	3.99	1804700.0	3.99
2020-07-24	4.18	3.92	4.07	3.94	1307700.0	3.94
2020-07-23	4.27	4.08	4.25	4.11	675700.0	4.11
2020-07-22	4.43	4.12	4.38	4.23	977200.0	4.23
2020-07-21	4.46	4.33	4.44	4.41	1094800.0	4.41
2020-07-20	4.5	4.27	4.41	4.39	784200.0	4.39
2020-07-17	4.61	4.4	4.51	4.41	1984300.0	4.41
2020-07-16	4.61	4.39	4.56	4.51	1615500.0	4.51
2020-07-15	4.61	4.14	4.27	4.57	1837900.0	4.57
2020-07-14	4.35	3.9	4.26	4.16	2713600.0	4.16
2020-07-13	4.5	4.23	4.42	4.23	879300.0	4.23
2020-07-10	4.73	4.3	4.51	4.41	1172700.0	4.41
2020-07-09	4.91	4.53	4.62	4.6	2148500.0	4.6
2020-07-08	4.58	4.34	4.39	4.58	736300.0	4.58
2020-07-07	4.51	4.2	4.35	4.39	2639200.0	4.39
2020-07-06	4.7	4.28	4.64	4.34	1287700.0	4.34
2020-07-02	4.79	4.53	4.79	4.57	1090500.0	4.57
2020-07-01	4.79	4.54	4.63	4.73	1016200.0	4.73
2020-06-30	4.65	4.45	4.54	4.61	1250400.0	4.61
2020-06-29	4.76	4.45	4.73	4.51	1670500.0	4.51
2020-06-26	4.77	4.41	4.51	4.63	4126100.0	4.63
2020-06-25	4.64	4.03	4.11	4.63	4246800.0	4.63
2020-06-24	4.41	3.95	4.23	4.09	1544100.0	4.09
2020-06-23	4.41	3.93	4.18	4.25	1718600.0	4.25
2020-06-22	4.66	3.86	3.97	4.41	3769900.0	4.41
2020-06-19	3.96	3.54	3.6	3.88	2329000.0	3.88
2020-06-18	3.67	3.4	3.43	3.57	1018000.0	3.57
2020-06-17	3.75	3.44	3.63	3.48	1109300.0	3.48
2020-06-16	3.56	3.36	3.43	3.55	1518000.0	3.55
2020-06-15	3.36	2.93	2.99	3.28	5110500.0	3.28
2020-06-12	3.17	2.9	3.11	3.06	5452100.0	3.06
2020-06-11	3.19	2.98	3.03	3.0	1092300.0	3.0
2020-06-10	3.38	3.21	3.32	3.24	716000.0	3.24
2020-06-09	3.42	3.3	3.35	3.31	597800.0	3.31
2020-06-08	3.6	3.32	3.6	3.39	831600.0	3.39
2020-06-05	3.6	3.27	3.35	3.48	1422700.0	3.48
2020-06-04	3.66	3.25	3.46	3.31	1263400.0	3.31
2020-06-03	3.66	3.32	3.47	3.41	1488200.0	3.41
2020-06-02	3.48	3.19	3.27	3.45	1286800.0	3.45
2020-06-01	3.4	3.25	3.26	3.25	671000.0	3.25
2020-05-29	3.34	2.97	3.03	3.29	1270500.0	3.29
2020-05-28	3.39	3.08	3.17	3.12	1435800.0	3.12
2020-05-27	3.22	3.03	3.14	3.16	1415100.0	3.16
2020-05-26	3.23	2.95	3.12	3.11	1435200.0	3.11
2020-05-22	3.06	2.81	2.87	2.99	953400.0	2.99
2020-05-21	2.92	2.73	2.88	2.87	780900.0	2.87
2020-05-20	2.98	2.77	2.96	2.9	1267700.0	2.9
2020-05-19	2.97	2.45	2.47	2.85	7334600.0	2.85
2020-05-18	2.53	2.37	2.44	2.46	3754300.0	2.46
2020-05-15	2.4	2.0	2.09	2.36	1454800.0	2.36
2020-05-14	2.05	1.88	2.05	1.98	949800.0	1.98
2020-05-13	2.24	2.01	2.15	2.05	930100.0	2.05
2020-05-12	2.28	2.13	2.22	2.16	729900.0	2.16
2020-05-11	2.3	2.21	2.26	2.22	599800.0	2.22
2020-05-08	2.3	2.2	2.2	2.26	444600.0	2.26
2020-05-07	2.28	2.13	2.27	2.2	626500.0	2.2
2020-05-06	2.22	2.06	2.12	2.21	568500.0	2.21
2020-05-05	2.2	2.05	2.05	2.11	803500.0	2.11
2020-05-04	2.08	1.91	1.95	2.05	754700.0	2.05
2020-05-01	2.17	1.99	2.12	2.03	799100.0	2.03
2020-04-30	2.23	2.11	2.17	2.19	724000.0	2.19
2020-04-29	2.33	2.13	2.33	2.2	690600.0	2.2
2020-04-28	2.39	2.13	2.39	2.23	1212900.0	2.23
2020-04-27	2.28	2.18	2.26	2.24	705600.0	2.24
2020-04-24	2.29	2.15	2.17	2.24	469900.0	2.24
2020-04-23	2.28	2.15	2.23	2.17	551000.0	2.17
2020-04-22	2.31	2.18	2.25	2.23	480000.0	2.23
2020-04-21	2.3	2.17	2.18	2.2	582800.0	2.2
2020-04-20	2.42	2.19	2.3	2.24	1148600.0	2.24
2020-04-17	2.35	2.16	2.22	2.3	939600.0	2.3
2020-04-16	2.22	2.09	2.17	2.16	969900.0	2.16
2020-04-15	2.23	2.01	2.14	2.15	959800.0	2.15
2020-04-14	2.21	2.05	2.14	2.14	809000.0	2.14
2020-04-13	2.11	1.92	1.99	2.08	629400.0	2.08
2020-04-09	2.04	1.9	1.98	1.99	966400.0	1.99
2020-04-08	2.03	1.78	1.83	1.95	1444100.0	1.95
2020-04-07	1.93	1.71	1.89	1.78	899700.0	1.78
2020-04-06	1.85	1.59	1.62	1.83	1197200.0	1.83
2020-04-03	1.7	1.55	1.68	1.58	1012500.0	1.58
2020-04-02	1.74	1.54	1.7	1.64	1651100.0	1.64
2020-04-01	1.67	1.5	1.56	1.59	5209000.0	1.59
2020-03-31	1.68	1.57	1.61	1.58	1043300.0	1.58
2020-03-30	1.69	1.57	1.61	1.61	1197200.0	1.61
2020-03-27	1.74	1.52	1.57	1.56	1334700.0	1.56
2020-03-26	1.68	1.56	1.62	1.57	2206400.0	1.57
2020-03-25	1.74	1.59	1.71	1.61	1876800.0	1.61
2020-03-24	1.81	1.68	1.73	1.71	1350100.0	1.71
2020-03-23	1.87	1.65	1.87	1.7	1276400.0	1.7
2020-03-20	1.9	1.7	1.86	1.86	1180600.0	1.86
2020-03-19	1.83	1.47	1.47	1.83	671200.0	1.83
2020-03-18	1.67	1.44	1.56	1.48	660500.0	1.48
2020-03-17	1.68	1.42	1.5	1.67	960500.0	1.67
2020-03-16	1.63	1.42	1.55	1.44	804200.0	1.44
2020-03-13	1.89	1.49	1.76	1.68	1012900.0	1.68
2020-03-12	1.75	1.59	1.59	1.6	991800.0	1.6
2020-03-11	1.98	1.8	1.96	1.82	1490700.0	1.82
2020-03-10	2.09	1.94	2.06	2.01	743600.0	2.01
2020-03-09	2.15	1.98	2.12	2.0	866400.0	2.0
2020-03-06	2.36	2.21	2.27	2.24	794800.0	2.24
2020-03-05	2.45	2.28	2.41	2.36	858700.0	2.36
2020-03-04	2.56	2.4	2.46	2.46	746300.0	2.46
2020-03-03	2.51	2.32	2.41	2.4	570500.0	2.4
2020-03-02	2.43	2.33	2.36	2.42	689600.0	2.42
2020-02-28	2.42	2.21	2.23	2.36	600600.0	2.36
2020-02-27	2.49	2.26	2.4	2.33	897800.0	2.33
2020-02-26	2.43	2.28	2.32	2.42	710700.0	2.42
2020-02-25	2.58	2.31	2.5	2.32	989000.0	2.32
2020-02-24	2.62	2.43	2.58	2.5	664400.0	2.5
2020-02-21	2.76	2.62	2.75	2.7	423300.0	2.7
2020-02-20	2.79	2.64	2.77	2.74	428000.0	2.74
2020-02-19	2.76	2.68	2.71	2.75	506900.0	2.75
2020-02-18	2.74	2.52	2.52	2.71	401900.0	2.71

名前	Affimed N.V.
ティッカー	AFMD
国	Germany
上場年	2014.0
セクター	Health Care

Affimed N.V.のデータ

Affimed N.V.の基本情報

Affimed N.V.の過去1年の値動き