UK markets close in 2 hours 6 minutes

ADVA Optical Networking SE (ADV.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
19.840.00 (0.00%)
As of 08:52AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202419.8419.8419.8419.8419.84150
30 Apr 202419.8419.8419.8419.8419.84-
29 Apr 202419.9019.9019.9019.9019.90-
26 Apr 202419.9219.9219.9219.9219.92-
25 Apr 202419.8219.8219.8219.8219.82-
24 Apr 202419.9219.9219.9219.9219.92-
23 Apr 202419.8219.8219.8219.8219.82-
22 Apr 202419.9219.9219.9219.9219.92-
19 Apr 202419.8419.8419.8419.8419.84-
18 Apr 202419.8419.8419.8419.8419.84-
17 Apr 202419.8619.8619.8619.8619.86-
16 Apr 202419.8819.8819.8819.8819.88-
15 Apr 202419.9219.9219.9219.9219.92-
12 Apr 202419.9219.9219.9219.9219.92-
11 Apr 202419.8619.8619.8619.8619.86-
10 Apr 202419.9019.9019.9019.9019.90-
09 Apr 202419.9019.9019.9019.9019.90-
08 Apr 202419.9419.9419.9419.9419.94-
05 Apr 202419.9819.9819.9819.9819.98-
04 Apr 202419.9219.9219.9219.9219.92-
03 Apr 202419.8619.8619.8619.8619.86-
02 Apr 202419.8419.8419.8419.8419.84-
28 Mar 202419.9019.9019.9019.9019.90-
27 Mar 202419.9419.9419.9419.9419.94-
26 Mar 202419.8819.8819.8819.8819.88-
25 Mar 202419.9219.9219.9219.9219.92-
22 Mar 202419.9019.9019.9019.9019.90-
21 Mar 202419.9619.9619.9619.9619.96-
20 Mar 202419.9219.9219.9219.9219.92-
19 Mar 202419.9219.9219.9219.9219.92-
18 Mar 202419.9219.9219.9219.9219.92-
15 Mar 202419.8619.8619.8619.8619.86-
14 Mar 202419.8819.8819.8819.8819.88-
13 Mar 202419.8619.8619.8619.8619.86-
12 Mar 202419.8819.8819.8819.8819.88-
11 Mar 202419.9219.9219.9219.9219.92-
08 Mar 202419.6219.6219.6219.6219.62-
07 Mar 202419.9619.9619.9619.9619.96-
06 Mar 202419.8819.8819.8819.8819.88-
05 Mar 202419.8819.8819.8819.8819.88-
04 Mar 202419.9619.9619.9619.9619.96-
01 Mar 202419.9619.9619.9619.9619.96-
29 Feb 202419.9619.9619.9619.9619.96-
28 Feb 202419.9819.9819.9819.9819.98-
27 Feb 202420.0520.0520.0520.0520.05-
26 Feb 202419.9819.9819.9819.9819.98-
23 Feb 202420.0520.0520.0520.0520.05-
22 Feb 202419.9619.9619.9619.9619.96-
21 Feb 202419.9619.9819.9619.9819.98150
20 Feb 202419.9819.9819.9819.9819.98-
19 Feb 202419.9219.9219.9219.9219.92-
16 Feb 202419.9419.9419.9419.9419.94-
15 Feb 202419.9219.9219.9219.9219.92-
14 Feb 202419.9619.9619.9619.9619.96-
13 Feb 202419.8819.8819.8819.8819.88-
12 Feb 202419.9219.9219.9219.9219.92-
09 Feb 202419.9619.9619.9619.9619.96-
08 Feb 202419.9819.9819.9819.9819.98-
07 Feb 202419.9819.9819.9819.9819.98-
06 Feb 202420.1020.1020.1020.1020.10-
05 Feb 202419.9419.9419.9419.9419.94-
02 Feb 202419.9819.9819.9819.9819.98-
01 Feb 202419.9419.9419.9419.9419.94-
31 Jan 202419.9019.9019.9019.9019.90-
30 Jan 202419.9019.9019.9019.9019.90-
29 Jan 202419.9019.9019.9019.9019.90-
26 Jan 202419.8619.8619.8619.8619.86-
25 Jan 202419.9419.9419.9419.9419.94-
24 Jan 202420.1020.1020.1020.1020.10-
23 Jan 202420.0020.0020.0020.0020.00-
22 Jan 202420.0020.0020.0020.0020.00-
19 Jan 202420.0020.0020.0020.0020.00-
18 Jan 202420.0520.0520.0520.0520.05-
17 Jan 202419.9219.9219.9219.9219.92-
16 Jan 202419.8819.8819.8819.8819.88-
15 Jan 202419.9419.9419.9419.9419.94-
12 Jan 202419.9419.9419.9419.9419.94-
11 Jan 202420.0020.0020.0020.0020.00-
10 Jan 202419.9619.9619.9619.9619.96-
09 Jan 202419.9619.9619.9619.9619.96-
08 Jan 202419.8819.8819.8819.8819.88-
05 Jan 202419.9819.9819.9819.9819.98-
04 Jan 202419.9419.9419.9419.9419.94-
03 Jan 202419.9219.9219.9219.9219.92-
02 Jan 202419.9619.9619.9619.9619.96-
29 Dec 202320.0520.0520.0520.0520.05-
28 Dec 202320.0520.0520.0520.0520.05-
27 Dec 202320.0520.0520.0520.0520.05-
22 Dec 202320.0520.0520.0520.0520.05-
21 Dec 202320.0520.0520.0520.0520.05-
20 Dec 202319.9819.9819.9819.9819.98-
19 Dec 202320.0520.0520.0520.0520.05-
18 Dec 202320.0520.0520.0520.0520.05-
15 Dec 202320.0520.0520.0520.0520.05-
14 Dec 202320.0520.0520.0520.0520.05-
13 Dec 202319.9619.9619.9619.9619.96-
12 Dec 202320.0520.0520.0520.0520.05-
11 Dec 202319.9819.9819.9819.9819.98-
08 Dec 202319.9619.9619.9619.9619.96-
07 Dec 202319.9219.9219.9219.9219.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...