UK markets closed

Adler Group SA (ADJ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.1390+0.0490 (+54.44%)
At close: 08:02AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.13900.13900.13900.13900.1390-
16 May 20240.09000.09000.09000.09000.0900-
15 May 20240.08710.08710.08710.08710.0871-
14 May 20240.08010.08010.08010.08010.0801-
13 May 20240.08520.08520.08520.08520.0852-
10 May 20240.08500.08500.08500.08500.0850-
09 May 20240.09140.09140.09140.09140.0914-
08 May 20240.10140.10140.10140.10140.1014-
07 May 20240.15560.15560.15000.15000.15001,300
06 May 20240.15000.15000.15000.15000.1500-
03 May 20240.13140.13140.13140.13140.1314-
02 May 20240.16180.16180.16180.16180.1618-
30 Apr 20240.14460.14460.14460.14460.1446-
29 Apr 20240.14740.14740.14740.14740.1474-
26 Apr 20240.16420.16420.16420.16420.1642-
25 Apr 20240.19000.19000.19000.19000.19001,100
24 Apr 20240.19000.19000.19000.19000.1900-
23 Apr 20240.19000.19000.19000.19000.1900-
22 Apr 20240.18280.18280.18280.18280.1828-
19 Apr 20240.17640.17640.17640.17640.1764-
18 Apr 20240.18360.18360.18360.18360.1836-
17 Apr 20240.17420.17420.17420.17420.1742-
16 Apr 20240.18040.18040.18040.18040.1804-
15 Apr 20240.18240.18240.18240.18240.1824-
12 Apr 20240.20000.20000.20000.20000.2000450
11 Apr 20240.20000.20000.20000.20000.2000-
10 Apr 20240.20000.20000.20000.20000.2000-
09 Apr 20240.20000.20000.20000.20000.2000-
08 Apr 20240.18860.18860.18860.18860.1886-
05 Apr 20240.17700.17700.17700.17700.1770-
04 Apr 20240.17600.17600.17600.17600.1760-
03 Apr 20240.17420.17420.17420.17420.1742-
02 Apr 20240.18580.18580.18580.18580.1858-
28 Mar 20240.17930.17930.17930.17930.1793-
27 Mar 20240.17500.17500.17500.17500.1750-
26 Mar 20240.17110.17110.17110.17110.1711-
25 Mar 20240.16230.16230.16230.16230.1623-
22 Mar 20240.17000.17000.17000.17000.1700-
21 Mar 20240.17860.17860.17860.17860.1786-
20 Mar 20240.16410.16410.16410.16410.1641-
19 Mar 20240.17770.17770.17770.17770.1777-
18 Mar 20240.19130.19130.19130.19130.1913-
15 Mar 20240.20000.20000.20000.20000.2000-
14 Mar 20240.21240.21240.21240.21240.2124-
13 Mar 20240.21540.21540.21540.21540.2154-
12 Mar 20240.21180.21180.21180.21180.2118-
11 Mar 20240.21800.21800.21800.21800.2180-
08 Mar 20240.20420.20420.20420.20420.2042-
07 Mar 20240.20520.20520.20520.20520.2052-
06 Mar 20240.20000.20000.20000.20000.2000-
05 Mar 20240.21800.21800.21560.21560.21564,800
04 Mar 20240.20120.20120.20120.20120.2012-
01 Mar 20240.21300.21300.21300.21300.2130-
29 Feb 20240.21520.21520.21520.21520.2152-
28 Feb 20240.20840.24120.20840.24120.24121,000
27 Feb 20240.20700.20700.20700.20700.2070-
26 Feb 20240.22500.22500.22500.22500.22502,000
23 Feb 20240.21500.21500.21500.21500.2150-
22 Feb 20240.22040.22040.22040.22040.2204-
21 Feb 20240.25160.25160.25160.25160.2516-
20 Feb 20240.21500.21500.21500.21500.2150-
19 Feb 20240.21500.21500.21500.21500.2150-
16 Feb 20240.21500.21500.21500.21500.2150-
15 Feb 20240.21960.21960.21960.21960.2196-
14 Feb 20240.21440.21440.21440.21440.2144-
13 Feb 20240.24340.24340.24340.24340.2434-
12 Feb 20240.23660.23660.23660.23660.2366-
09 Feb 20240.24800.24800.24800.24800.2480-
08 Feb 20240.25460.25460.25460.25460.2546-
07 Feb 20240.26960.26960.26960.26960.2696-
06 Feb 20240.27020.27020.27020.27020.2702-
05 Feb 20240.28600.30000.28600.30000.300010,000
02 Feb 20240.31400.31400.31400.31400.3140-
01 Feb 20240.33740.33740.33740.33740.3374-
31 Jan 20240.33940.33940.33940.33940.3394-
30 Jan 20240.33600.33600.33600.33600.3360-
29 Jan 20240.34000.34000.34000.34000.3400-
26 Jan 20240.36020.36020.36020.36020.3602-
25 Jan 20240.37020.37020.37020.37020.3702-
24 Jan 20240.38180.38180.38180.38180.3818-
23 Jan 20240.41320.41320.41320.41320.4132-
22 Jan 20240.41580.41580.41580.41580.4158-
19 Jan 20240.41660.41660.41660.41660.4166-
18 Jan 20240.42400.42400.42400.42400.4240-
17 Jan 20240.44360.44360.44360.44360.4436-
16 Jan 20240.46140.46140.46140.46140.4614-
15 Jan 20240.49200.49200.49200.49200.4920-
12 Jan 20240.49200.49200.49200.49200.4920-
11 Jan 20240.48860.48860.48860.48860.4886-
10 Jan 20240.50850.50850.50850.50850.5085-
09 Jan 20240.49820.49820.49820.49820.4982-
08 Jan 20240.52200.52200.52200.52200.5220-
05 Jan 20240.50750.50750.50750.50750.5075-
04 Jan 20240.52800.52800.52800.52800.5280-
03 Jan 20240.52400.52400.52400.52400.5240-
02 Jan 20240.51150.51150.51150.51150.5115-
29 Dec 20230.48060.51250.48060.51250.5125-
28 Dec 20230.48040.48040.48040.48040.4804-
27 Dec 20230.40000.40000.40000.40000.4000-
22 Dec 20230.41800.41800.41800.41800.4180-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...