Correo

ADJ.DE - Adler Group S.A.

XETRA - XETRA Precio retrasado. Divisa en EUR.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	0.4798	0.5165	0.4798	0.5105	0.5105	220,904
01 jun 2023	-	-	-	-	-	-
31 may 2023	0.4620	0.4894	0.4620	0.4694	0.4694	410,850
30 may 2023	0.4806	0.4874	0.4620	0.4874	0.4874	330,126
29 may 2023	0.4864	0.4864	0.4746	0.4794	0.4794	41,481
26 may 2023	0.4702	0.5175	0.4568	0.4778	0.4778	518,717
25 may 2023	0.4950	0.4950	0.4708	0.4840	0.4840	248,468
24 may 2023	0.4798	0.4850	0.4502	0.4812	0.4812	567,147
23 may 2023	-	-	-	-	-	-
22 may 2023	0.4422	0.4970	0.4422	0.4728	0.4728	298,944
19 may 2023	0.4728	0.4794	0.4436	0.4504	0.4504	400,726
18 may 2023	0.4984	0.5105	0.4774	0.4778	0.4778	258,357
17 may 2023	0.5495	0.5495	0.4916	0.5025	0.5025	657,141
16 may 2023	0.4622	0.5795	0.4296	0.5335	0.5335	1,423,135
15 may 2023	0.4704	0.4778	0.4204	0.4352	0.4352	484,877
12 may 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
11 may 2023	0.4000	0.4324	0.4000	0.4100	0.4100	495,954
10 may 2023	0.4374	0.4410	0.4248	0.4302	0.4302	258,937
09 may 2023	0.4698	0.4698	0.4268	0.4378	0.4378	547,361
08 may 2023	0.4792	0.5165	0.4266	0.4266	0.4266	261,055
05 may 2023	0.4958	0.5145	0.4728	0.4792	0.4792	570,804
04 may 2023	0.4802	0.5000	0.4682	0.4962	0.4962	605,972
03 may 2023	0.5085	0.5085	0.4812	0.4950	0.4950	237,121
02 may 2023	0.5700	0.5700	0.4836	0.5005	0.5005	1,057,088
28 abr 2023	0.6000	0.6000	0.5370	0.5520	0.5520	723,000
27 abr 2023	0.6250	0.6250	0.4810	0.5560	0.5560	1,665,052
26 abr 2023	0.8185	0.8590	0.6285	0.6300	0.6300	1,573,465
25 abr 2023	0.8400	0.8740	0.8010	0.8295	0.8295	375,237
24 abr 2023	0.8005	0.8510	0.8000	0.8315	0.8315	119,591
21 abr 2023	0.8325	0.8355	0.8000	0.8040	0.8040	131,690
20 abr 2023	0.8345	0.8840	0.8345	0.8685	0.8685	85,202
19 abr 2023	0.8300	0.8900	0.8300	0.8900	0.8900	69,036
18 abr 2023	0.8655	0.8890	0.8315	0.8595	0.8595	81,110
17 abr 2023	0.8900	0.9160	0.8500	0.8605	0.8605	169,993
14 abr 2023	0.8385	0.9180	0.8300	0.9180	0.9180	276,535
13 abr 2023	0.8475	0.8680	0.8145	0.8185	0.8185	421,162
12 abr 2023	0.8760	1.0810	0.8415	0.8630	0.8630	1,346,214
11 abr 2023	-	-	-	-	-	-
06 abr 2023	0.8000	0.8100	0.7600	0.8000	0.8000	244,454
05 abr 2023	0.8605	0.8780	0.8000	0.8100	0.8100	262,118
04 abr 2023	0.9400	0.9400	0.8630	0.8790	0.8790	161,245
03 abr 2023	0.9000	0.9675	0.8815	0.8955	0.8955	242,576
31 mar 2023	0.8990	0.9110	0.8510	0.9040	0.9040	154,962
30 mar 2023	0.8140	0.9075	0.8140	0.8945	0.8945	514,485
29 mar 2023	0.8000	0.8455	0.7595	0.7935	0.7935	503,335
28 mar 2023	0.8865	0.8865	0.7965	0.8455	0.8455	392,565
27 mar 2023	0.8835	0.9070	0.8705	0.9035	0.9035	125,189
24 mar 2023	1.0000	1.0000	0.8565	0.8855	0.8855	506,261
23 mar 2023	1.0240	1.0360	0.9750	1.0190	1.0190	199,665
22 mar 2023	1.0730	1.1170	0.9935	0.9945	0.9945	154,096
21 mar 2023	1.0790	1.1240	1.0460	1.1040	1.1040	281,152
20 mar 2023	1.0000	1.0490	0.9840	1.0490	1.0490	200,180
17 mar 2023	0.9510	1.0380	0.9510	1.0380	1.0380	1,613,256
16 mar 2023	0.9605	0.9960	0.9455	0.9960	0.9960	155,396
15 mar 2023	0.9600	0.9850	0.9105	0.9685	0.9685	169,510
14 mar 2023	0.9100	0.9775	0.9100	0.9690	0.9690	154,635
13 mar 2023	1.0000	1.0000	0.9055	0.9700	0.9700	266,562
10 mar 2023	0.9700	1.0410	0.9675	0.9900	0.9900	305,491
09 mar 2023	0.9800	1.0300	0.9800	1.0000	1.0000	472,942
08 mar 2023	1.0100	1.0420	0.9800	0.9900	0.9900	434,408
07 mar 2023	1.0810	1.1060	1.0010	1.0140	1.0140	226,477
06 mar 2023	1.0710	1.1170	1.0500	1.1010	1.1010	112,453
03 mar 2023	1.0350	1.0800	1.0350	1.0680	1.0680	134,239
02 mar 2023	0.9805	1.0460	0.9805	1.0350	1.0350	114,394
01 mar 2023	1.0100	1.0200	0.9815	1.0090	1.0090	214,347
28 feb 2023	1.0060	1.0490	0.9995	1.0100	1.0100	262,555
27 feb 2023	1.0210	1.0210	0.9945	1.0060	1.0060	280,550
24 feb 2023	1.0210	1.0600	1.0050	1.0190	1.0190	180,544
23 feb 2023	1.0740	1.0790	1.0200	1.0290	1.0290	404,251
22 feb 2023	1.0200	1.1180	1.0000	1.0570	1.0570	658,170
21 feb 2023	1.1750	1.1750	1.0120	1.0150	1.0150	762,513
20 feb 2023	1.2320	1.2530	1.1420	1.1750	1.1750	582,451
17 feb 2023	1.2310	1.2650	1.2260	1.2280	1.2280	90,077
16 feb 2023	1.2890	1.2900	1.2300	1.2410	1.2410	158,930
15 feb 2023	1.2650	1.2900	1.2520	1.2600	1.2600	193,104
14 feb 2023	1.2500	1.3370	1.2300	1.2520	1.2520	241,537
13 feb 2023	1.2750	1.2850	1.2460	1.2500	1.2500	52,186
10 feb 2023	1.3370	1.3380	1.2370	1.2610	1.2610	157,572
09 feb 2023	1.2900	1.3280	1.2600	1.2840	1.2840	218,674
08 feb 2023	1.3010	1.3660	1.2820	1.3000	1.3000	545,924
07 feb 2023	1.3420	1.3620	1.2810	1.3100	1.3100	271,034
06 feb 2023	1.3710	1.3870	1.3100	1.3560	1.3560	364,442
03 feb 2023	1.4040	1.4040	1.3430	1.3650	1.3650	340,306
02 feb 2023	1.4100	1.4590	1.3870	1.3870	1.3870	369,504
01 feb 2023	1.4200	1.4200	1.3450	1.3740	1.3740	392,435
31 ene 2023	1.5190	1.5190	1.3810	1.3950	1.3950	526,032
30 ene 2023	1.5280	1.5740	1.4930	1.5140	1.5140	385,995
27 ene 2023	1.6680	1.6680	1.6680	1.6680	1.6680	-
26 ene 2023	1.7240	1.7790	1.6500	1.6680	1.6680	72,442
25 ene 2023	1.7310	1.7310	1.6700	1.6960	1.6960	174,688
24 ene 2023	1.8260	1.8510	1.7020	1.7150	1.7150	218,307
23 ene 2023	1.7300	1.8900	1.7170	1.8250	1.8250	191,511
20 ene 2023	1.7080	1.7800	1.6800	1.7220	1.7220	117,114
19 ene 2023	1.7000	1.7440	1.6610	1.6820	1.6820	189,332
18 ene 2023	1.6900	1.7800	1.6500	1.7210	1.7210	246,160
17 ene 2023	2.0020	2.1600	1.6700	1.6740	1.6740	1,112,474
16 ene 2023	1.5050	1.7900	1.5050	1.7780	1.7780	557,302
13 ene 2023	1.4890	1.5400	1.4520	1.5100	1.5100	394,589
12 ene 2023	1.4700	1.5130	1.4250	1.4890	1.4890	352,640
11 ene 2023	1.4920	1.5400	1.4680	1.5000	1.5000	316,772
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...