UK markets close in 3 hours 54 minutes

Adler Group S.A. (ADJ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1634-0.0046 (-2.74%)
As of 09:05AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20240.16340.16340.16340.16340.163410,200
21 Jun 20240.16460.17720.16460.16800.168010,200
20 Jun 20240.16120.16120.16120.16120.1612-
19 Jun 20240.16880.18400.16880.18400.18401,200
18 Jun 20240.16000.17360.15060.17360.173636,624
17 Jun 20240.13540.14260.13540.14260.14263,000
14 Jun 20240.13820.16700.13820.16700.167011,600
13 Jun 20240.16760.16760.16760.16760.1676-
12 Jun 20240.16760.16760.16760.16760.1676-
11 Jun 20240.18000.18760.16000.17000.170072,400
10 Jun 20240.18180.19000.18180.19000.190024,000
07 Jun 20240.16320.18380.16320.18380.1838200
06 Jun 20240.15720.19200.15720.19200.192010,415
05 Jun 20240.19100.19240.18880.18900.189023,600
04 Jun 20240.16000.18940.16000.18800.18802,450
03 Jun 20240.20600.20600.19060.19060.190630,500
31 May 20240.17460.19000.17460.18400.1840300
30 May 20240.19500.20400.19000.20400.204012,950
29 May 20240.21000.21000.16480.16480.164835,000
28 May 20240.20250.23600.18600.19200.192038,801
27 May 20240.35000.36000.22000.22000.220064,361
24 May 20240.15000.19500.15000.19500.195050,000
23 May 20240.14340.15100.14340.15100.151017,000
22 May 20240.13000.13000.13000.13000.1300-
21 May 20240.16500.16500.15000.15000.15007,350
20 May 20240.12100.14760.12100.14600.14602,200
17 May 20240.14620.15000.14620.15000.1500500
16 May 20240.12240.17900.12240.17900.179012,310
15 May 20240.10000.12000.10000.12000.1200400,000
14 May 20240.11500.12500.11500.12500.1250202
13 May 20240.10440.11580.10440.11360.113610,200
10 May 20240.11900.12100.11500.11840.118410,200
09 May 20240.12500.12500.11320.11320.11329,780
08 May 20240.11000.14920.11000.12220.122276,000
07 May 20240.15500.15500.13740.15000.1500105,850
06 May 20240.17000.17000.17000.17000.1700150
03 May 20240.15380.17000.15380.17000.1700175,629
02 May 20240.17140.17800.16000.16520.165240,250
30 Apr 20240.16500.17800.16500.17800.1780600
29 Apr 20240.16500.18200.16500.17000.170090
26 Apr 20240.16220.16500.16000.16500.1650504,000
25 Apr 20240.18940.19500.16500.16980.169872,801
24 Apr 20240.19020.19020.19020.19020.1902-
23 Apr 20240.20250.20250.20250.20250.2025300
22 Apr 20240.18500.19860.18500.19860.1986350
19 Apr 20240.18080.18980.18080.18980.189811,000
18 Apr 20240.19000.19000.19000.19000.190010,000
17 Apr 20240.18200.18200.18200.18200.1820-
16 Apr 20240.16920.16920.16920.16920.1692-
15 Apr 20240.19360.19360.19360.19360.19362,000
12 Apr 20240.19900.19900.19900.19900.1990-
11 Apr 20240.18200.18200.18200.18200.1820-
10 Apr 20240.20000.21000.20000.20000.200014,176
09 Apr 20240.20000.21200.20000.20750.20752,235
08 Apr 20240.20000.21050.20000.20850.20852,000
05 Apr 20240.19000.20000.18360.20000.20006,684
04 Apr 20240.19000.19000.17640.18380.18381,150
03 Apr 20240.15400.15400.15400.15400.1540-
02 Apr 20240.17440.18460.17440.18460.18468,489
28 Mar 20240.17870.17870.17870.17870.1787-
27 Mar 20240.19000.19000.18100.18400.184012,420
26 Mar 20240.17350.17350.17350.17350.1735-
25 Mar 20240.17970.17970.17970.17970.1797-
22 Mar 20240.17000.17000.17000.17000.1700-
21 Mar 20240.17920.17920.17920.17920.1792-
20 Mar 20240.18000.18850.18000.18850.18853,611
19 Mar 20240.18640.20000.18000.18000.18002,964
18 Mar 20240.18720.19000.18720.19000.19004,550
15 Mar 20240.21000.21160.20400.20400.204010,250
14 Mar 20240.21000.21000.21000.21000.21005,000
13 Mar 20240.21880.21880.21800.21800.218010,000
12 Mar 20240.22040.22140.22040.22140.2214100
11 Mar 20240.21500.21820.21500.21820.21824,000
08 Mar 20240.21500.21500.21500.21500.2150250
07 Mar 20240.19530.24000.19530.22980.229817,145
06 Mar 20240.19390.23000.19390.23000.23006,800
05 Mar 20240.21000.21000.21000.21000.2100-
04 Mar 20240.24340.24340.24000.24000.24005,846
01 Mar 20240.20620.25000.20620.25000.25002,000
29 Feb 20240.22000.26600.20500.24000.2400183,100
28 Feb 20240.22000.25000.22000.25000.250010,210
27 Feb 20240.20800.24000.20800.23000.230021,000
26 Feb 20240.23000.23900.23000.23900.2390200
23 Feb 20240.20800.23000.20800.23000.2300200
22 Feb 20240.22400.22400.22400.22400.2240-
21 Feb 20240.23060.28000.23060.28000.280014,200
20 Feb 20240.20620.26000.20620.26000.26006,100
19 Feb 20240.19800.27020.19800.27020.27022,900
16 Feb 20240.20080.23380.20080.23380.2338835
15 Feb 20240.20840.20840.20840.20840.2084-
14 Feb 20240.24360.25000.23000.24000.240029,800
13 Feb 20240.22480.23000.22480.23000.23004,800
12 Feb 20240.27000.28000.25000.25480.254853,666
09 Feb 20240.24000.28880.24000.28880.288811,100
08 Feb 20240.25020.25980.25020.25980.2598100
07 Feb 20240.25480.29240.25000.25000.250027,800
06 Feb 20240.27160.31340.27160.29000.290011,000
05 Feb 20240.31000.31020.31000.31000.310020,520
02 Feb 20240.34700.34700.31000.31000.310037,700
01 Feb 20240.31740.36140.31740.36140.361416,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...