Stock listing

Xetra:3ITN audius SE Aktie

Home listing (Xetra) of audius SE

Follow audius SE into a list and get an email when it puts out news.

Share price · XETR:3ITN

€9.55 EUR 0.00 (0.0%)

Close on Oct 30, 2026

Past year -21.7% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
€9.55 – €9.55 EUROct 30, 2026
Volume
1,284 sharesOct 30, 2026
Market cap
€46.99M EURAt the close on Oct 30, 2026 · price × 4.92M shares outstanding
52-week range
€9.30 – €14.50 EURLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
€11,093 EURMedian day 607 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
audius SE logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
Xetra:3ITN · Home€9.55 EUR0.00 (0.0%)1,284€9.55€9.55€9.55€9.55Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · XETR:3ITN · EUR, adjusted for splits

DayCloseChange%OpenHighLowVolume
€9.550.000.0%€9.55€9.55€9.551,284
€9.55-0.05-0.5%€9.55€9.55€9.551,284
€9.60-0.10-1.0%€9.65€9.65€9.501,284
€9.70-0.05-0.5%€9.65€9.70€9.45607
€9.75-0.10-1.0%€9.85€9.85€9.65521
€9.850.000.0%€9.85€9.85€9.851,137
€9.85-0.10-1.0%€9.85€9.85€9.851,137
€9.95+0.40+4.2%€9.55€10.10€9.551,137
€9.550.000.0%€9.55€9.55€9.55300
€9.55-0.05-0.5%€9.55€9.55€9.55300
€9.60-0.05-0.5%€9.65€9.65€9.45300
€9.650.000.0%€9.65€9.65€9.65500
€9.65-0.05-0.5%€9.65€9.65€9.65500
€9.70+0.15+1.6%€9.45€9.70€9.45500
€9.55-0.10-1.0%€9.65€9.65€9.45426
€9.65+0.15+1.6%€9.50€9.65€9.50496
€9.50-0.20-2.1%€9.70€9.70€9.50189
€9.70-0.15-1.5%€9.85€9.85€9.70203
€9.85-0.25-2.5%€10.10€10.10€9.85437
€10.100.000.0%€10.10€10.10€10.00500
€10.10+0.15+1.5%€9.95€10.10€9.75397
€9.95-0.55-5.2%€10.40€10.40€9.95982
€10.50+0.30+2.9%€10.20€10.50€10.20424
€10.20-0.10-1.0%€10.30€10.30€10.10432
€10.30+0.10+1.0%€10.20€10.30€10.201,098
€10.20+0.10+1.0%€10.10€10.30€10.101,098
€10.100.000.0%€10.00€10.40€10.00912
€10.10+0.40+4.1%€9.85€10.10€9.551,062
€9.700.000.0%€9.70€9.70€9.70600
€9.700.000.0%€9.70€9.70€9.70600
€9.70-0.10-1.0%€9.80€9.80€9.60600
€9.80-0.10-1.0%€9.90€10.10€9.702,205
€9.90+0.10+1.0%€9.90€9.90€9.90100
€9.80+0.10+1.0%€9.75€9.80€9.75100
€9.70+0.05+0.5%€9.70€9.70€9.60100
€9.65+0.25+2.7%€9.40€9.65€9.40200
€9.40+0.10+1.1%€9.30€9.40€9.302,856
€9.30-0.40-4.1%€9.70€9.70€9.302,856
€9.70-0.20-2.0%€10.00€10.00€9.603,378
€9.90+0.20+2.1%€9.65€9.90€9.601,086
€9.70-0.30-3.0%€9.80€9.80€9.603,000
€10.00+0.50+5.3%€9.55€10.00€9.504,500
€9.50-0.15-1.6%€9.50€9.55€9.502,204
€9.65-0.05-0.5%€9.50€9.75€9.50603
€9.70-0.25-2.5%€9.80€10.10€9.702,019
€9.950.000.0%€9.95€9.95€9.951
€9.95-0.15-1.5%€10.00€10.00€9.952,119
€10.10+0.10+1.0%€10.00€10.10€9.801,793
€10.00-0.10-1.0%€10.00€10.00€10.001,101
€10.10-0.40-3.8%€10.70€10.70€9.854,038
€10.50+0.30+2.9%€10.00€10.50€9.753,552
€10.20-0.40-3.8%€10.40€10.40€10.10940
€10.60-0.10-0.9%€10.60€10.70€10.601,636
€10.70-0.50-4.5%€11.20€11.20€10.003,313
€11.20+0.10+0.9%€11.30€11.50€11.201,378
€11.10+0.10+0.9%€10.90€11.10€10.902
€11.00-0.20-1.8%€11.00€11.00€11.00809
€11.20+0.30+2.8%€11.00€11.20€11.00809
€10.90-1.00-8.4%€11.70€11.70€10.801,278
€11.90+0.50+4.4%€11.60€11.90€11.601,010
€11.400.000.0%€11.40€11.40€11.40525
€11.400.000.0%€11.40€11.40€11.40525
€11.400.000.0%€11.40€11.40€11.40525
€11.40-0.10-0.9%€11.40€11.40€11.40525
€11.50-0.40-3.4%€11.60€11.60€11.30525
€11.90+0.10+0.8%€12.00€12.00€11.90432
€11.80+0.10+0.9%€11.80€11.80€11.80432
Ticker
Xetra:3ITN
Asset type
Stock
Sector
Technology
Industry
IT services & data centres
Exchange
Xetra
Currency
EUR

What changed lately

Latest news

Audius significantly increases total output by 23% in the first half of the year / EBITDA Up 17% / Growth and efficiency program launched

Aug 27, 2026

Closed €9.95 (-1.5%) on Aug 27, 2026

Audius SE: Significant Growth of 23% in the First Half of the Year / EBITDA Growth of 16% / Full-Year Outlook

Aug 21, 2026

Closed €10.50 (+2.9%) on Aug 21, 2026

Audius reports significant growth across all key metrics in the first quarter of 2026

May 21, 2026

Closed €13.70 (+1.5%) on May 21, 2026

Audius publishes 2025 Annual Report and proposes a +20% increased dividend of 24 cents per share

Apr 28, 2026

Closed €11.50 (0.0%) on Apr 28, 2026

Audius significantly exceeds 2025 annual targets / dynamic growth of 29% predominantly organic / very strong operating cash flow

Mar 11, 2026

Closed €12.40 (+2.5%) on Mar 11, 2026

Audius continues strong growth – total output up +20.1%

Nov 21, 2025

Closed €11.80 (0.0%) on Nov 21, 2025

Restructuring among major shareholders leads to increase in free float to 36.5% / CEO Rainer Francisi simultaneously increases his stake in the company

Nov 11, 2025

Closed €12.20 (+1.7%) on Nov 11, 2025

Audius increases total operating performance organically by 17.5% / Second quarter shows significantly positive momentum / Forecast raised

Aug 19, 2025

Audius acquires IT service provider CompuSafe Data Systems AG // Increase in total revenue forecast to over €100 million // important milestone in achieving medium-term goals

Jul 30, 2025

Annual General Meeting approves all agenda items, including a dividend of 20 cents per share

Jun 25, 2025

All audius SE news

Decks

audius SE on 6ix

Sector
Technology
Industry
IT services & data centres
News releases
7 in the last 12 months · 10 in all · newest Aug 27, 2026 · oldest 2025
Decks
33 decks · latest Oct 30, 2026

Where audius SE is listed

ListingExchangeCountryCurrency
Xetra:3ITN · Home listing · This pageXetraGermanyEUR
LS Exchange:A40ET1LS ExchangeGermanyEUR
gettex:3ITNgettexGermanyEUR
Lang & Schwarz:A40ET1Lang & SchwarzGermanyEUR
Tradegate:3ITNTradegateGermanyEUR
Dusseldorf:3ITNDusseldorfGermanyEUR
Frankfurt:3ITNFrankfurtGermanyEUR
Hamburg:3ITNHamburgGermanyEUR
Munich:3ITNMunichGermanyEUR
Stuttgart:3ITNStuttgartGermanyEUR
Hanover:3ITNHanoverGermanyEUR

Log in to ask 6ix AI your own questions about audius SE.