UK markets open in 7 hours 48 minutes

Adtran Networks SE (ADV.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
19.920.00 (0.00%)
At close: 05:35PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202419.9019.9219.9019.9219.925,718
29 Apr 202419.9019.9419.8619.9219.9228,027
26 Apr 202419.9219.9619.9019.9619.969,928
25 Apr 202420.0020.0019.9019.9419.9427,696
24 Apr 202419.9019.9419.9019.9219.926,726
23 Apr 202419.9019.9419.9019.9419.948,333
22 Apr 202419.9219.9819.8419.9019.9014,265
19 Apr 202419.9019.9619.9019.9419.9423,329
18 Apr 202419.9619.9819.9019.9819.9818,497
17 Apr 202419.9219.9619.9019.9019.9011,522
16 Apr 202420.0520.0519.8419.9219.9223,369
15 Apr 202419.9420.0519.9019.9619.9611,943
12 Apr 202419.9819.9819.8019.9819.989,554
11 Apr 202419.9819.9819.9419.9619.963,049
10 Apr 202420.0020.0019.9219.9219.9211,958
09 Apr 202419.9820.0019.9619.9819.9811,275
08 Apr 202419.9820.0519.9420.0020.0030,061
05 Apr 202419.9620.0519.9420.0520.0511,800
04 Apr 202420.0020.0519.8820.0520.0510,044
03 Apr 202419.9420.0019.9219.9819.9810,355
02 Apr 202419.9620.0019.9419.9419.943,230
28 Mar 202419.9620.0019.9419.9619.9616,573
27 Mar 202419.9820.0019.8619.9819.9838,093
26 Mar 202419.9820.0019.9420.0020.0015,789
25 Mar 202419.9819.9819.8019.9419.9417,018
22 Mar 202420.0520.0519.9619.9819.9821,139
21 Mar 202419.9620.0019.9620.0020.0018,192
20 Mar 202419.9620.0019.9620.0020.0016,163
19 Mar 202420.0020.1019.8220.0020.0020,273
18 Mar 202419.9620.0019.9620.0020.0010,687
15 Mar 202419.9820.1519.9620.0020.0019,696
14 Mar 202419.9620.0019.8819.9619.968,779
13 Mar 202419.9619.9619.9419.9619.968,385
12 Mar 202419.9419.9619.9419.9619.966,289
11 Mar 202419.9820.0019.9619.9619.966,442
08 Mar 202419.8820.0519.8820.0020.0011,380
07 Mar 202419.9820.0019.9620.0020.0011,125
06 Mar 202419.9020.0519.9020.0520.054,290
05 Mar 202420.0020.0019.9619.9619.969,916
04 Mar 202420.0520.0519.9219.9419.9423,213
01 Mar 202420.1020.1019.9820.0020.0018,410
29 Feb 202420.0520.0520.0020.0020.0025,832
28 Feb 202420.0020.0520.0020.0520.057,382
27 Feb 202420.0520.0520.0020.0520.058,641
26 Feb 202419.8820.1019.8820.1020.109,990
23 Feb 202420.1020.1020.0020.0520.0517,942
22 Feb 202420.1020.1020.0020.1020.1011,680
21 Feb 202420.0520.1020.0020.0020.0013,178
20 Feb 202420.0020.1020.0020.0020.006,132
19 Feb 202420.0020.1020.0020.0520.054,665
16 Feb 202420.0020.0519.9620.0020.0015,908
15 Feb 202420.0520.0520.0020.0020.006,403
14 Feb 202420.0020.0520.0020.0020.0011,056
13 Feb 202420.0520.0520.0020.0020.003,167
12 Feb 202420.0020.0519.9820.0020.0025,449
09 Feb 202420.0520.0520.0020.0020.006,398
08 Feb 202420.0020.0520.0020.0520.059,257
07 Feb 202420.0020.0519.9220.0520.0539,536
06 Feb 202420.1020.1020.0020.0520.0513,680
05 Feb 202420.0020.1520.0020.1520.1531,663
02 Feb 202420.1020.1020.0020.0520.0514,253
01 Feb 202420.0020.1020.0020.0520.0516,153
31 Jan 202420.0020.0519.9820.0020.0058,031
30 Jan 202420.1020.1020.0020.0020.004,513
29 Jan 202420.0520.0520.0020.0020.0013,318
26 Jan 202420.0020.0519.9820.0020.0020,269
25 Jan 202420.0520.0519.9620.0020.0016,767
24 Jan 202420.0020.1019.9820.0520.0521,119
23 Jan 202420.0520.1020.0020.1020.1013,377
22 Jan 202420.0020.0520.0020.0520.0511,606
19 Jan 202420.0020.0520.0020.0520.0519,213
18 Jan 202420.0020.0520.0020.0520.059,405
17 Jan 202420.0020.1020.0020.0520.058,915
16 Jan 202420.0520.0520.0020.0520.0514,714
15 Jan 202420.1020.1020.0020.0020.0020,825
12 Jan 202420.0020.1519.9020.0520.0554,208
11 Jan 202420.0520.0520.0020.0020.0011,832
10 Jan 202420.0020.0520.0020.0520.058,322
09 Jan 202420.1020.1520.0520.0520.0519,453
08 Jan 202419.8820.1019.8820.1020.1011,517
05 Jan 202420.0020.0519.8620.0020.0029,050
04 Jan 202420.0020.0519.9620.0520.0516,834
03 Jan 202420.1020.1019.9820.0020.0025,335
02 Jan 202420.1020.1019.9420.0020.0023,822
29 Dec 202320.0020.1020.0020.0020.0015,191
28 Dec 202320.0020.0520.0020.0520.0513,301
27 Dec 202320.1020.1020.0020.1020.108,733
22 Dec 202320.0520.1020.0020.1020.103,818
21 Dec 202320.0020.1020.0020.1020.101,956
20 Dec 202320.1020.1520.0020.1020.1016,581
19 Dec 202320.0520.1520.0020.1020.106,679
18 Dec 202320.0020.1020.0020.1020.104,327
15 Dec 202320.1020.1020.0020.1020.1015,528
14 Dec 202320.0020.1019.9820.1020.109,213
13 Dec 202320.0520.1520.0020.1020.1010,517
12 Dec 202320.0020.1020.0020.1020.1020,438
11 Dec 202320.0520.1020.0520.1020.103,467
08 Dec 202320.0520.0520.0020.0520.055,723
07 Dec 202320.0020.0519.9820.0520.0510,073
06 Dec 202320.0020.0020.0020.0020.005,731
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...