U.S. markets closed

Adler Group S.A. (ADJ.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.1622+0.0114 (+7.56%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
20 jul 2023 - 20 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 20240.15000.16440.14500.16220.1622465,859
18 jul 20240.15260.15980.15020.15080.150830,415
17 jul 20240.15960.16000.15020.15500.155072,131
16 jul 20240.15600.15800.15020.15020.150292,383
15 jul 20240.15680.15800.15600.15620.156227,890
12 jul 20240.14200.15820.14200.15700.1570280,915
11 jul 20240.14600.15000.14200.14200.142037,398
10 jul 20240.15960.15960.13800.14540.1454863,355
09 jul 20240.16000.16000.14500.15980.1598170,797
08 jul 20240.16280.16280.15300.16260.162649,581
05 jul 20240.16000.16300.15000.16200.162083,789
04 jul 20240.14800.15940.14800.15600.156079,617
03 jul 20240.15120.17000.14800.15180.151891,878
02 jul 20240.17000.17000.15000.15980.159854,154
01 jul 20240.17000.17000.15400.15500.155048,117
28 jun 20240.16260.16500.16160.16160.161620,758
27 jun 20240.16520.16520.16520.16520.1652-
26 jun 20240.16000.16520.16000.16520.165223,512
25 jun 20240.17280.17280.16200.16300.163024,145
24 jun 20240.16980.17720.16000.16020.1602120,871
21 jun 20240.16260.18000.16160.16160.1616173,799
20 jun 20240.17500.17680.16500.16520.165264,237
19 jun 20240.18000.18500.17440.17820.178299,041
18 jun 20240.15000.17900.13100.16660.1666601,390
17 jun 20240.16000.17400.14120.16520.1652316,092
14 jun 20240.16300.17360.16000.16020.160262,404
13 jun 20240.16720.17780.16080.16320.1632120,751
12 jun 20240.17100.17500.16940.17120.1712262,033
11 jun 20240.18200.18620.16060.16480.1648104,382
10 jun 20240.18860.18860.17340.17340.1734165,975
07 jun 20240.19680.19680.17480.18220.1822372,880
06 jun 20240.18980.19000.18100.18840.1884348,421
05 jun 20240.18000.19000.18000.18220.1822134,749
04 jun 20240.18500.18760.18000.18500.185036,956
03 jun 20240.19480.19500.18000.18480.184841,602
31 may 20240.18600.19060.18000.18000.1800204,187
30 may 20240.20000.20000.18020.18580.1858335,634
29 may 20240.19980.20500.18380.20500.2050803,545
28 may 20240.22450.24000.18000.19800.1980914,849
27 may 20240.27900.29300.21000.21250.21254,516,646
24 may 20240.14420.16500.14400.16480.1648522,455
23 may 20240.15000.15920.14300.15220.1522338,066
22 may 20240.14500.15980.14500.14720.1472155,872
21 may 20240.15600.15980.14200.14640.14641,283,054
20 may 20240.14760.15960.14220.15680.156829,497
17 may 20240.16980.17000.14000.14420.1442114,915
16 may 20240.12100.17480.12100.16920.1692763,615
15 may 20240.11880.13300.10980.12200.12201,439,056
14 may 20240.10880.12140.10500.11680.1168174,429
13 may 20240.11000.11280.10600.11020.1102210,632
10 may 20240.11440.12400.11000.11100.11101,307,776
09 may 20240.12980.13000.11480.11500.1150593,305
08 may 20240.14000.14440.12140.12140.1214549,189
07 may 20240.16180.16180.12500.13140.13141,173,932
06 may 20240.15500.16360.15340.16000.1600450,472
03 may 20240.16000.16760.15120.15720.1572782,592
02 may 20240.17520.18000.15200.16000.16001,952,280
30 abr 20240.16000.18000.16000.17500.1750383,188
29 abr 20240.17000.17980.16040.16220.1622179,361
26 abr 20240.17800.17800.16000.16860.1686573,417
25 abr 20240.19440.22800.16960.17000.17001,330,582
24 abr 20240.20000.20500.18620.18640.186459,705
23 abr 20240.20450.20450.18460.19240.1924126,268
22 abr 20240.17500.20000.17500.20000.200020,852
19 abr 20240.18920.20350.17000.19760.1976171,007
18 abr 20240.18720.19420.18540.19420.194225,989
17 abr 20240.19300.19360.18740.18760.187677,853
16 abr 20240.19520.19520.18680.18740.1874189,747
15 abr 20240.20400.20400.19020.19500.1950121,312
12 abr 20240.20200.21000.19700.19700.1970228,689
11 abr 20240.20750.20750.20200.20200.202062,549
10 abr 20240.20850.20850.20150.20400.2040173,231
09 abr 20240.21000.21550.20400.21000.2100279,903
08 abr 20240.21950.21950.20150.20800.2080396,447
05 abr 20240.18500.20900.18500.20000.2000231,249
04 abr 20240.18000.19480.18000.18680.186876,321
03 abr 20240.18000.19780.18000.18400.1840295,621
02 abr 20240.18980.18980.17900.17920.1792135,170
28 mar 20240.18440.18490.17810.17950.1795243,506
27 mar 20240.18250.18460.18250.18400.184020,625
26 mar 20240.18000.18500.17380.18160.1816128,497
25 mar 20240.18000.18940.17300.17660.1766259,194
22 mar 20240.18500.19130.17710.17710.1771412,063
21 mar 20240.18130.18670.17700.18000.1800346,770
20 mar 20240.18990.18990.17910.18400.1840163,890
19 mar 20240.18450.19120.17500.17510.1751377,292
18 mar 20240.20260.20260.18550.18570.1857328,135
15 mar 20240.20980.21000.18400.18400.18401,581,420
14 mar 20240.21380.21900.20500.20560.2056272,083
13 mar 20240.21020.22020.21020.21380.2138242,465
12 mar 20240.21300.23800.21000.21140.2114479,098
11 mar 20240.21000.22240.20520.21840.2184359,428
08 mar 20240.22000.23000.21000.21040.2104360,185
07 mar 20240.22420.23000.21040.21380.2138424,035
06 mar 20240.22980.22980.21020.21980.219854,076
05 mar 20240.21060.22000.21060.21540.215445,620
04 mar 20240.23920.23920.21020.21300.2130226,999
01 mar 20240.24980.24980.21820.21820.218228,987
29 feb 20240.23420.24000.21800.22600.2260559,145
28 feb 20240.22000.24980.22000.22920.229252,013
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...