Education
About Us
Working with TipRanks
Follow Us
AppLovin (DE:6RV)
FRANKFURT:6RV
Time Period
3M
Events
Historical Prices
Rows:
May 27, 2025
320.15
334.25
318.65
334.25
334.25
+4.45%
875
1.44
May 26, 2025
312.00
320.00
312.00
320.00
320.00
+2.78%
115
0.18
May 23, 2025
307.85
311.55
300.00
311.35
311.35
+0.44%
633
1.00
May 22, 2025
312.30
312.30
310.00
310.00
310.00
-4.59%
20
0.03
May 21, 2025
316.90
329.95
314.05
324.90
324.90
-0.57%
156
0.24
May 20, 2025
327.20
333.95
326.15
326.75
326.75
+2.09%
50
0.07
May 19, 2025
313.05
320.05
308.00
320.05
320.05
-1.28%
49
0.07
May 16, 2025
323.70
332.70
323.70
324.20
324.20
-0.99%
214
0.30
May 15, 2025
338.55
338.55
327.45
327.45
327.45
-1.74%
167
0.23
May 14, 2025
330.05
335.50
330.00
333.25
333.25
+0.68%
853
1.18
May 13, 2025
309.20
339.00
306.85
331.00
331.00
+3.91%
905
1.25
May 12, 2025
303.30
321.95
303.30
318.55
318.55
+7.91%
156
0.22
May 09, 2025
299.40
310.10
293.95
295.20
295.20
-2.99%
198
0.27
May 08, 2025
312.00
313.90
301.55
304.30
304.30
+16.32%
557
0.78
May 07, 2025
274.15
274.60
261.20
261.60
261.60
-1.21%
196
0.27
May 06, 2025
263.75
264.80
260.50
264.80
264.80
-0.86%
637
0.89
May 05, 2025
269.00
274.45
264.00
267.10
267.10
-2.14%
130
0.18
May 02, 2025
247.30
272.95
247.00
272.95
272.95
+15.39%
259
0.36
Apr 30, 2025
247.85
252.40
212.00
236.55
236.55
-5.38%
2,482
3.65
Apr 29, 2025
250.00
256.00
250.00
250.00
250.00
+3.14%
101
0.15
Apr 28, 2025
240.75
244.10
240.75
242.40
242.40
+1.00%
9
0.01
Apr 25, 2025
242.15
249.15
240.00
240.00
240.00
+0.23%
514
0.76
Apr 24, 2025
221.60
242.50
215.25
239.45
239.45
+5.58%
107
0.16
Apr 23, 2025
218.40
232.40
218.40
226.80
226.80
+9.83%
90
0.13
Apr 22, 2025
197.06
207.95
197.06
206.50
206.50
-0.48%
161
0.24
Apr 17, 2025
200.30
207.50
200.30
207.50
207.50
+3.75%
170
0.25
Apr 16, 2025
204.00
210.00
200.00
200.00
200.00
-5.77%
75
0.11
Apr 15, 2025
211.00
215.05
206.60
212.25
212.25
+2.09%
83
0.12
Apr 14, 2025
222.00
228.00
207.90
207.90
207.90
-5.84%
540
0.80
Apr 11, 2025
231.10
231.10
218.30
220.80
220.80
-2.30%
139
0.21
Apr 10, 2025
257.55
259.00
226.00
226.00
226.00
-9.96%
1,683
2.57
Apr 09, 2025
198.00
252.00
198.00
251.00
251.00
+21.26%
689
1.07
Apr 08, 2025
215.20
237.05
207.00
207.00
207.00
-3.32%
945
1.49
Apr 07, 2025
175.00
220.00
174.00
214.10
214.10
+9.84%
1,087
1.76
Apr 04, 2025
233.55
236.75
194.52
194.92
194.92
-17.42%
665
1.09
Apr 03, 2025
244.00
247.90
225.00
236.05
236.05
-12.15%
429
0.71
Apr 02, 2025
258.65
268.70
255.70
268.70
268.70
+4.29%
110
0.18
Apr 01, 2025
247.05
257.65
246.00
257.65
257.65
+4.59%
89
0.15
Mar 31, 2025
248.00
248.00
233.00
246.35
246.35
-3.52%
1,578
2.68
Mar 28, 2025
246.00
268.00
246.00
255.35
255.35
+2.14%
733
1.27
Mar 27, 2025
301.20
307.30
236.00
250.00
250.00
-17.36%
646
1.13
Mar 26, 2025
319.20
324.25
302.50
302.50
302.50
-6.19%
1,813
3.33
Mar 25, 2025
311.60
324.20
311.00
322.45
322.45
+2.04%
951
1.78
Mar 24, 2025
302.00
316.00
298.85
316.00
316.00
+9.84%
1,106
2.11
Mar 21, 2025
280.20
287.70
275.45
287.70
287.70
+1.86%
2,383
4.86
Mar 20, 2025
273.55
285.60
270.60
282.45
282.45
+5.59%
288
0.59
Mar 19, 2025
254.00
270.10
254.00
267.50
267.50
+5.44%
577
1.18
Mar 18, 2025
285.00
285.60
253.70
253.70
253.70
-10.48%
668
1.39
Mar 17, 2025
272.00
287.05
269.00
283.40
283.40
+4.98%
731
1.56
Mar 14, 2025
254.25
274.60
254.25
269.95
269.95
+10.25%
587
1.24
Rows: