ADJ.DE - Adler Group S.A.

XETRA - XETRA Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jun 20230.47980.51650.47980.51050.5105220,904
01 jun 2023------
31 may 20230.46200.48940.46200.46940.4694410,850
30 may 20230.48060.48740.46200.48740.4874330,126
29 may 20230.48640.48640.47460.47940.479441,481
26 may 20230.47020.51750.45680.47780.4778518,717
25 may 20230.49500.49500.47080.48400.4840248,468
24 may 20230.47980.48500.45020.48120.4812567,147
23 may 2023------
22 may 20230.44220.49700.44220.47280.4728298,944
19 may 20230.47280.47940.44360.45040.4504400,726
18 may 20230.49840.51050.47740.47780.4778258,357
17 may 20230.54950.54950.49160.50250.5025657,141
16 may 20230.46220.57950.42960.53350.53351,423,135
15 may 20230.47040.47780.42040.43520.4352484,877
12 may 20230.41000.41000.41000.41000.4100-
11 may 20230.40000.43240.40000.41000.4100495,954
10 may 20230.43740.44100.42480.43020.4302258,937
09 may 20230.46980.46980.42680.43780.4378547,361
08 may 20230.47920.51650.42660.42660.4266261,055
05 may 20230.49580.51450.47280.47920.4792570,804
04 may 20230.48020.50000.46820.49620.4962605,972
03 may 20230.50850.50850.48120.49500.4950237,121
02 may 20230.57000.57000.48360.50050.50051,057,088
28 abr 20230.60000.60000.53700.55200.5520723,000
27 abr 20230.62500.62500.48100.55600.55601,665,052
26 abr 20230.81850.85900.62850.63000.63001,573,465
25 abr 20230.84000.87400.80100.82950.8295375,237
24 abr 20230.80050.85100.80000.83150.8315119,591
21 abr 20230.83250.83550.80000.80400.8040131,690
20 abr 20230.83450.88400.83450.86850.868585,202
19 abr 20230.83000.89000.83000.89000.890069,036
18 abr 20230.86550.88900.83150.85950.859581,110
17 abr 20230.89000.91600.85000.86050.8605169,993
14 abr 20230.83850.91800.83000.91800.9180276,535
13 abr 20230.84750.86800.81450.81850.8185421,162
12 abr 20230.87601.08100.84150.86300.86301,346,214
11 abr 2023------
06 abr 20230.80000.81000.76000.80000.8000244,454
05 abr 20230.86050.87800.80000.81000.8100262,118
04 abr 20230.94000.94000.86300.87900.8790161,245
03 abr 20230.90000.96750.88150.89550.8955242,576
31 mar 20230.89900.91100.85100.90400.9040154,962
30 mar 20230.81400.90750.81400.89450.8945514,485
29 mar 20230.80000.84550.75950.79350.7935503,335
28 mar 20230.88650.88650.79650.84550.8455392,565
27 mar 20230.88350.90700.87050.90350.9035125,189
24 mar 20231.00001.00000.85650.88550.8855506,261
23 mar 20231.02401.03600.97501.01901.0190199,665
22 mar 20231.07301.11700.99350.99450.9945154,096
21 mar 20231.07901.12401.04601.10401.1040281,152
20 mar 20231.00001.04900.98401.04901.0490200,180
17 mar 20230.95101.03800.95101.03801.03801,613,256
16 mar 20230.96050.99600.94550.99600.9960155,396
15 mar 20230.96000.98500.91050.96850.9685169,510
14 mar 20230.91000.97750.91000.96900.9690154,635
13 mar 20231.00001.00000.90550.97000.9700266,562
10 mar 20230.97001.04100.96750.99000.9900305,491
09 mar 20230.98001.03000.98001.00001.0000472,942
08 mar 20231.01001.04200.98000.99000.9900434,408
07 mar 20231.08101.10601.00101.01401.0140226,477
06 mar 20231.07101.11701.05001.10101.1010112,453
03 mar 20231.03501.08001.03501.06801.0680134,239
02 mar 20230.98051.04600.98051.03501.0350114,394
01 mar 20231.01001.02000.98151.00901.0090214,347
28 feb 20231.00601.04900.99951.01001.0100262,555
27 feb 20231.02101.02100.99451.00601.0060280,550
24 feb 20231.02101.06001.00501.01901.0190180,544
23 feb 20231.07401.07901.02001.02901.0290404,251
22 feb 20231.02001.11801.00001.05701.0570658,170
21 feb 20231.17501.17501.01201.01501.0150762,513
20 feb 20231.23201.25301.14201.17501.1750582,451
17 feb 20231.23101.26501.22601.22801.228090,077
16 feb 20231.28901.29001.23001.24101.2410158,930
15 feb 20231.26501.29001.25201.26001.2600193,104
14 feb 20231.25001.33701.23001.25201.2520241,537
13 feb 20231.27501.28501.24601.25001.250052,186
10 feb 20231.33701.33801.23701.26101.2610157,572
09 feb 20231.29001.32801.26001.28401.2840218,674
08 feb 20231.30101.36601.28201.30001.3000545,924
07 feb 20231.34201.36201.28101.31001.3100271,034
06 feb 20231.37101.38701.31001.35601.3560364,442
03 feb 20231.40401.40401.34301.36501.3650340,306
02 feb 20231.41001.45901.38701.38701.3870369,504
01 feb 20231.42001.42001.34501.37401.3740392,435
31 ene 20231.51901.51901.38101.39501.3950526,032
30 ene 20231.52801.57401.49301.51401.5140385,995
27 ene 20231.66801.66801.66801.66801.6680-
26 ene 20231.72401.77901.65001.66801.668072,442
25 ene 20231.73101.73101.67001.69601.6960174,688
24 ene 20231.82601.85101.70201.71501.7150218,307
23 ene 20231.73001.89001.71701.82501.8250191,511
20 ene 20231.70801.78001.68001.72201.7220117,114
19 ene 20231.70001.74401.66101.68201.6820189,332
18 ene 20231.69001.78001.65001.72101.7210246,160
17 ene 20232.00202.16001.67001.67401.67401,112,474
16 ene 20231.50501.79001.50501.77801.7780557,302
13 ene 20231.48901.54001.45201.51001.5100394,589
12 ene 20231.47001.51301.42501.48901.4890352,640
11 ene 20231.49201.54001.46801.50001.5000316,772
*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...