artnet AG - ART.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	11.3	11.3	11.3	11.3	11.3	302
August 14, 2025	11.2	11.3	11.3	11.3	11.2	1,000
August 13, 2025	11.3	11.3	11.3	11.3	11.3	3,311
August 12, 2025	11.2	11.3	11.3	11.3	11.2	3,311
August 11, 2025	11.2	11.3	11.3	11.3	11.2	136
August 08, 2025	11.2	11.3	11.3	11.3	11.2	200
August 07, 2025	11.3	11.3	11.3	11.3	11.3	8
August 06, 2025	11.2	11.3	11.3	11.3	11.2	714
August 05, 2025	11.2	11.3	11.3	11.3	11.2	4,296
August 04, 2025	11.2	11.3	11.3	11.3	11.2	2,969
August 01, 2025	11.2	11.3	11.3	11.3	11.2	19,865
July 31, 2025	11.2	11.3	11.3	11.3	11.2	255
July 30, 2025	11.2	11.3	11.3	11.3	11.2	1,867
July 29, 2025	11.2	11.3	11.3	11.3	11.2	10,374
July 28, 2025	11.2	11.3	11.3	11.3	11.2	760
July 25, 2025	11.3	11.3	11.3	11.3	11.3	13
July 24, 2025	11.2	11.3	11.3	11.3	11.2	13
July 23, 2025	11.2	11.3	11.3	11.3	11.2	3,000
July 22, 2025	11.3	11.3	11.3	11.3	11.3	0
July 21, 2025	11.2	11.3	11.3	11.3	11.2	2,360
July 18, 2025	11.2	11.3	11.3	11.3	11.2	110
July 17, 2025	11.3	11.3	11.3	11.3	11.3	4,950
July 16, 2025	11.2	11.3	11.3	11.3	11.2	282
July 15, 2025	11.3	11.2	11.2	11.3	11.2	27
July 14, 2025	11.3	11.3	11.3	11.3	11.3	44
July 11, 2025	11.2	11.2	11.2	11.2	11.2	44
July 10, 2025	11.2	11.3	11.3	11.3	11.2	710
July 09, 2025	11.2	11.3	11.3	11.3	11.2	200
July 08, 2025	11.2	11.3	11.3	11.3	11.2	20
July 07, 2025	11.2	11.2	11.2	11.2	11.1	1,044
July 04, 2025	11.2	11.3	11.3	11.3	11.2	64
July 03, 2025	11.2	11.3	11.3	11.3	11.2	2,654
July 02, 2025	11.2	11.3	11.3	11.3	11.2	23
July 01, 2025	11.2	11.3	11.3	11.3	11.2	129
June 30, 2025	11.2	11.3	11.3	11.3	11.2	4,330
June 27, 2025	11.2	11.3	11.3	11.3	11.2	24
June 26, 2025	11.2	11.3	11.3	11.3	11.2	319
June 25, 2025	11.3	11.3	11.3	11.3	11.3	10,764
June 24, 2025	11.3	11.2	11.2	11.3	11.2	10,764
June 23, 2025	11.2	11.3	11.3	11.3	11.2	134
June 20, 2025	11.2	11.3	11.3	11.3	11.2	4,160
June 19, 2025	11.2	11.3	11.3	11.3	11.2	330
June 18, 2025	11.3	11.3	11.3	11.3	11.2	1,991
June 17, 2025	11.2	11.3	11.3	11.3	11.2	390
June 16, 2025	11.3	11.3	11.3	11.3	11.2	142
June 13, 2025	11.2	11.3	11.3	11.3	11.2	6,800
June 12, 2025	11.2	11.3	11.3	11.3	11.2	500
June 11, 2025	11.3	11.3	11.3	11.3	11.2	1,058
June 10, 2025	11.3	11.3	11.3	11.3	11.2	397
June 09, 2025	11.2	11.3	11.3	11.3	11.2	7,131
June 06, 2025	11.2	11.3	11.3	11.3	11.2	3,399
June 05, 2025	11.1	11.2	11.2	11.2	11.1	600
June 04, 2025	11.1	11.2	11.2	11.2	11.1	1,142
June 03, 2025	11.2	11.3	11.3	11.3	11.2	7,592
June 02, 2025	11.1	11.3	11.3	11.3	11.1	4,895
May 30, 2025	11.2	11.2	11.2	11.2	11.2	15,481
May 29, 2025	11.1	11.3	11.3	11.3	11.1	12,129
May 28, 2025	11.1	11.2	11.2	11.2	11.1	32,118
May 27, 2025	11.2	11.2	11.2	11.4	11	210,522
May 26, 2025	9.7	9.45	9.45	9.7	9.3	2,072

artnet AG (ART.DE) XETRA