UK markets closed

AdCapital AG (ADC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.4800+0.0600 (+2.48%)
At close: 08:57AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242.28002.48002.28002.48002.4800250
20 Jun 20242.46002.46002.42002.42002.4200830
19 Jun 20242.46002.46002.46002.46002.4600-
18 Jun 20242.36002.50002.36002.50002.5000600
17 Jun 20242.50002.50002.50002.50002.50005,030
14 Jun 20242.50002.60001.30002.50002.500013,074
13 Jun 20242.60002.72002.60002.72002.72001,200
12 Jun 20242.70002.76002.60002.76002.76002,296
11 Jun 20242.58002.58002.58002.58002.5800-
10 Jun 20242.78002.78002.78002.78002.78004,420
07 Jun 20242.42002.78002.42002.78002.78001,654
06 Jun 20242.46002.60002.46002.60002.600034
05 Jun 20242.26002.64002.26002.64002.6400250
04 Jun 20242.64002.70002.64002.70002.7000294
03 Jun 20242.74002.92002.74002.74002.74002,900
31 May 20242.82002.82002.72002.82002.8200612
30 May 20242.52002.52002.52002.52002.5200-
29 May 20242.58002.94002.58002.62002.62003,000
28 May 20242.74002.90002.72002.90002.90002,300
27 May 20242.58002.84002.58002.72002.72001,600
24 May 20242.52002.74002.52002.68002.68001,600
23 May 20242.34002.74002.34002.74002.74002,000
22 May 20242.32002.32002.32002.32002.3200-
21 May 20242.50002.50002.50002.50002.5000-
20 May 20242.18002.70002.18002.60002.60008,995
17 May 20242.20002.40002.20002.40002.40005,100
16 May 20242.14002.36002.14002.36002.36001,300
15 May 20242.14002.30002.14002.14002.14001,800
14 May 20242.08002.30002.08002.30002.30001,300
13 May 20242.08002.26001.97001.97001.97003,524
10 May 20241.74002.02001.74002.00002.00009,165
09 May 20241.67001.81001.67001.81001.8100600
08 May 20241.66001.66001.66001.66001.660087
07 May 20241.60001.79001.60001.66001.66003,027
06 May 20241.46001.59001.46001.59001.5900350
03 May 20241.35001.50001.35001.48001.480021,942
02 May 20241.35001.37001.35001.37001.37001,800
30 Apr 20241.35001.35001.35001.35001.3500-
29 Apr 20241.40001.40001.40001.40001.40003,500
26 Apr 20241.42001.42001.42001.42001.4200-
25 Apr 20241.41001.41001.41001.41001.4100-
24 Apr 20241.42001.46001.42001.46001.46001,964
23 Apr 20241.41001.41001.41001.41001.4100-
22 Apr 20241.40001.46001.40001.46001.46001,450
19 Apr 20241.41001.41001.41001.41001.4100-
18 Apr 20241.41001.41001.41001.41001.4100400
17 Apr 20241.40001.40001.40001.40001.4000-
16 Apr 20241.45001.45001.42001.42001.42001,900
15 Apr 20241.58001.58001.44001.45001.45002,599
12 Apr 20241.45001.48001.45001.48001.48005,000
11 Apr 20241.44001.44001.44001.44001.4400-
10 Apr 20241.48001.48001.48001.48001.48001,000
09 Apr 20241.49001.50001.49001.50001.50006,000
08 Apr 20241.49001.49001.49001.49001.4900-
05 Apr 20241.48001.48001.48001.48001.4800-
04 Apr 20241.52001.52001.52001.52001.5200656
03 Apr 20241.41001.57001.41001.52001.52005,400
02 Apr 20241.38001.45001.38001.45001.45003,500
28 Mar 20241.40001.55001.40001.50001.50001,514
27 Mar 20241.38001.42001.38001.38001.38001,300
26 Mar 20241.38001.38001.38001.38001.3800-
25 Mar 20241.38001.38001.38001.38001.3800-
22 Mar 20241.28001.28001.24001.28001.280011,160
21 Mar 20241.18001.28001.18001.28001.28005,550
20 Mar 20241.20001.20001.17001.17001.170038
19 Mar 20241.22001.22001.20001.20001.20007
18 Mar 20241.26001.26001.26001.26001.26001,500
15 Mar 20241.27001.27001.27001.27001.2700-
14 Mar 20241.27001.27001.27001.27001.2700-
13 Mar 20241.27001.27001.27001.27001.2700-
12 Mar 20241.27001.27001.27001.27001.2700709
11 Mar 20241.26001.26001.26001.26001.2600-
08 Mar 20241.26001.26001.26001.26001.2600-
07 Mar 20241.21001.21001.21001.21001.2100350
06 Mar 20241.23001.23001.23001.23001.23001,040
05 Mar 20241.23001.23001.23001.23001.2300356
04 Mar 20241.23001.23001.23001.23001.2300-
01 Mar 20241.22001.22001.22001.22001.2200-
29 Feb 20241.23001.31001.23001.29001.29003,660
28 Feb 20241.28001.28001.28001.28001.28002,200
27 Feb 20241.27001.27001.27001.27001.2700-
26 Feb 20241.27001.27001.27001.27001.2700-
23 Feb 20241.31001.31001.29001.29001.2900120
22 Feb 20241.30001.30001.30001.30001.3000-
21 Feb 20241.29001.29001.29001.29001.2900-
20 Feb 20241.28001.28001.28001.28001.2800-
19 Feb 20241.35001.35001.35001.35001.35001,000
16 Feb 20241.27001.35001.27001.35001.35001,300
15 Feb 20241.26001.26001.26001.26001.2600-
14 Feb 20241.25001.25001.25001.25001.2500-
13 Feb 20241.25001.25001.25001.25001.2500-
12 Feb 20241.26001.26001.26001.26001.2600180
09 Feb 20241.29001.29001.29001.29001.2900-
08 Feb 20241.28001.28001.28001.28001.2800-
07 Feb 20241.27001.36001.27001.36001.36003,000
06 Feb 20241.27001.27001.27001.27001.2700-
05 Feb 20241.26001.26001.26001.26001.2600-
02 Feb 20241.25001.25001.25001.25001.2500400
01 Feb 20241.24001.36001.24001.36001.36004,000
31 Jan 20241.24001.24001.24001.24001.2400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...