UK markets closed

Advanced Drainage Systems, Inc. (6DA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
159.25-2.10 (-1.30%)
At close: 09:55PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024160.30160.30158.65159.25159.25-
13 Jun 2024155.40161.35155.40161.35161.35-
12 Jun 2024150.00156.85150.00156.85156.85-
11 Jun 2024149.10151.60149.10151.60151.60-
10 Jun 2024149.05150.85149.05150.85150.85-
07 Jun 2024148.00149.35148.00149.35149.35-
06 Jun 2024151.20152.45148.85149.15149.15-
05 Jun 2024149.15152.95149.15152.50152.50-
04 Jun 2024153.25153.80149.70149.70149.70-
03 Jun 2024158.55158.55154.95154.95154.95-
31 May 2024158.75159.95157.15159.15159.15-
31 May 20240.16 Dividend
30 May 2024155.95160.10155.95160.10159.94-
29 May 2024156.55158.80156.55158.80158.64-
28 May 2024158.65159.40158.25158.25158.09-
27 May 2024159.10159.15158.80159.00158.84-
24 May 2024160.05161.70160.05160.20160.04-
23 May 2024156.15163.15156.15161.40161.24-
22 May 2024158.90164.85158.90163.00162.84-
21 May 2024154.05164.40154.05164.40164.24-
20 May 2024157.00162.10157.00162.10161.94-
17 May 2024155.70160.25155.70159.30159.14-
16 May 2024158.75168.00155.20158.55158.3920
15 May 2024157.10162.60157.05161.65161.49-
14 May 2024155.50159.70155.50159.45159.294
13 May 2024157.10159.10157.10158.35158.19-
10 May 2024157.40160.50157.40159.80159.64-
09 May 2024153.35159.30153.35159.30159.14-
08 May 2024153.50156.35153.50156.35156.19-
07 May 2024154.55156.55154.55156.00155.84-
06 May 2024150.40156.95150.40156.95156.79-
03 May 2024148.75153.45148.75152.85152.70-
02 May 2024144.95150.30144.95150.30150.15-
30 Apr 2024149.15151.85147.10147.10146.95-
29 Apr 2024149.15151.95149.15151.40151.25-
26 Apr 2024147.65153.40147.65151.80151.65-
25 Apr 2024146.45150.25146.30150.25150.10-
24 Apr 2024147.10150.10147.10149.15149.00-
23 Apr 2024144.10150.15144.10149.70149.55-
22 Apr 2024143.45146.95143.45146.70146.55-
19 Apr 2024143.65145.65143.65145.30145.15-
18 Apr 2024144.45150.10144.45146.80146.65-
17 Apr 2024148.60150.05147.10147.40147.25-
16 Apr 2024149.80151.30148.95151.10150.95-
15 Apr 2024151.35155.30151.35152.65152.50-
12 Apr 2024151.55154.15151.55153.45153.30-
11 Apr 2024150.70154.15150.70153.50153.35-
10 Apr 2024153.25155.00153.25153.40153.25-
09 Apr 2024153.95155.85153.95155.80155.64-
08 Apr 2024156.05157.45156.05156.90156.74-
05 Apr 2024150.50157.35150.50157.35157.19-
04 Apr 2024151.70156.10151.70152.80152.65-
03 Apr 2024151.80155.95151.80154.60154.455
02 Apr 2024155.60155.60154.45154.70154.55-
28 Mar 2024155.20160.40155.20158.20158.04-
27 Mar 2024152.40158.40152.40157.00156.84-
26 Mar 2024152.60156.00152.60153.60153.45-
25 Mar 2024155.00157.40154.20154.20154.05-
22 Mar 2024156.40159.60156.40157.00156.84-
21 Mar 2024155.20160.60155.20158.00157.84-
20 Mar 2024152.20156.60152.20156.60156.44-
19 Mar 2024146.80155.20146.80153.60153.45-
18 Mar 2024148.60151.00148.20148.20148.05-
15 Mar 2024146.20150.00146.20148.40148.25-
14 Mar 2024147.60148.60147.60147.80147.65-
13 Mar 2024145.00149.00145.00147.40147.25-
12 Mar 2024144.00148.00144.00146.40146.25-
11 Mar 2024144.80147.00144.80145.40145.25-
08 Mar 2024148.60151.20147.20147.80147.65-
07 Mar 2024146.80151.40146.80151.00150.85-
06 Mar 2024146.20150.80146.20149.60149.45-
05 Mar 2024148.60151.40148.60148.80148.65-
04 Mar 2024147.00153.40147.00151.60151.45-
01 Mar 2024148.40151.20148.40149.80149.65-
29 Feb 2024150.20150.80149.60150.80150.65-
29 Feb 20240.14 Dividend
28 Feb 2024149.00152.60149.00152.40152.11-
27 Feb 2024148.00151.20148.00151.00150.71-
26 Feb 2024148.00150.60148.00150.60150.31-
23 Feb 2024148.40151.00148.40151.00150.71-
22 Feb 2024144.40150.60144.40150.60150.31-
21 Feb 2024145.80147.40145.80146.80146.52-
20 Feb 2024148.20148.20145.20148.20147.92-
19 Feb 2024148.40148.60148.40148.40148.12-
16 Feb 2024149.20153.00149.20150.80150.51-
15 Feb 2024149.00152.20148.80152.20151.91-
14 Feb 2024145.00151.00145.00151.00150.7140
13 Feb 2024148.80148.80146.60146.60146.32-
12 Feb 2024147.40151.60147.40151.40151.11-
09 Feb 2024143.80151.00143.80149.20148.91-
08 Feb 2024125.60125.60125.60125.60125.36-
07 Feb 2024122.40128.60122.40128.00127.75-
06 Feb 2024120.80124.40120.80124.40124.16-
05 Feb 2024122.80123.00121.00123.00122.76-
02 Feb 2024120.00124.80120.00124.80124.56-
01 Feb 2024118.60122.40118.60121.80121.57-
31 Jan 2024120.20122.00120.20120.40120.17-
30 Jan 2024120.60122.20120.60122.00121.77-
29 Jan 2024118.60122.00118.60122.00121.77-
26 Jan 2024119.00121.20119.00120.80120.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...