U.S. markets open in 8 hours 13 minutes

Adler Group S.A. (ADJ.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.4774+0.0560 (+13.29%)
Al cierre: 05:35PM CET
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 dic 20230.42300.48000.40020.47740.4774468,747
06 dic 20230.40140.42600.39220.42140.4214329,390
05 dic 20230.39940.40240.37500.40220.4022496,281
04 dic 20230.39620.39840.37060.38020.3802116,804
01 dic 20230.35600.42780.35600.39800.39802,912,015
30 nov 20230.34620.36020.31100.34880.3488149,289
29 nov 20230.29040.34020.29040.33240.3324390,205
28 nov 20230.32020.33360.30000.30040.3004183,921
27 nov 20230.32100.33000.29200.31600.3160307,344
24 nov 20230.29020.33160.28600.32080.3208495,618
23 nov 20230.25020.29980.24000.29240.29241,029,610
22 nov 20230.30000.30000.26000.26000.26001,811,729
21 nov 20230.32520.32600.29060.29720.29721,030,182
20 nov 20230.36600.36600.31560.32360.32361,125,969
17 nov 20230.38000.38000.36060.36140.361475,417
16 nov 20230.38380.39460.35980.36260.36261,551,369
15 nov 20230.40200.41000.38960.39000.3900513,732
14 nov 20230.40000.40400.39700.40200.4020141,405
13 nov 20230.40100.41480.39700.40000.4000356,379
10 nov 20230.40100.41880.37980.40820.4082309,435
09 nov 20230.40100.41740.40100.40120.401239,144
08 nov 20230.40040.41980.40020.40900.4090231,735
07 nov 20230.41000.41220.40020.40100.4010402,089
06 nov 20230.40500.41120.40200.40220.402285,598
03 nov 20230.41500.43100.40000.40020.4002348,456
02 nov 20230.41400.43980.41400.42520.4252342,853
01 nov 20230.41980.42000.41600.41600.416029,874
31 oct 20230.43480.43480.41220.41800.418084,678
30 oct 20230.43000.43980.41000.41820.418235,030
27 oct 20230.41980.43840.41980.43560.43568,139
26 oct 20230.41980.46000.41020.43220.4322156,567
25 oct 20230.42000.45000.42000.42520.425234,788
24 oct 20230.43000.43000.42200.42200.42206,105
23 oct 20230.43500.45000.41040.43920.439242,772
20 oct 20230.45000.45000.41600.43900.439096,963
19 oct 20230.43000.44660.42000.43360.433656,924
18 oct 20230.46000.46120.43020.43800.438075,235
17 oct 20230.49500.54600.43400.44760.4476747,785
16 oct 20230.45000.45920.44840.44980.449833,342
13 oct 20230.44900.45000.43200.44980.449826,602
12 oct 20230.44340.45000.42400.44400.4440179,025
11 oct 20230.44900.44900.44060.44060.440660,871
10 oct 20230.44120.45000.43540.44860.4486180,509
09 oct 20230.43080.45000.43000.43180.4318177,765
06 oct 20230.45140.48120.42000.44040.4404299,415
05 oct 20230.46480.46500.43400.46500.4650125,400
04 oct 20230.44800.45000.44020.44020.440260,293
03 oct 20230.44980.46960.43000.43940.439451,980
02 oct 20230.49840.49840.44700.45460.454672,450
29 sept 20230.44960.48800.44960.48600.4860-
28 sept 20230.45980.46000.43980.44060.440619,830
27 sept 20230.48280.48400.44000.44380.4438123,000
26 sept 20230.48760.50000.47780.48240.4824116,912
25 sept 20230.48960.49940.46020.48160.481655,518
22 sept 20230.49000.49420.47640.47640.476471,086
21 sept 20230.49000.50000.49000.49020.4902106,087
20 sept 20230.48980.50750.48980.50250.502510,215
19 sept 20230.49240.50000.49000.49900.499076,237
18 sept 20230.49040.50950.49040.50000.500037,251
15 sept 20230.50000.51000.49500.51000.5100810,633
14 sept 20230.50000.51000.49060.50700.5070165,386
13 sept 20230.50900.50900.49060.49820.498261,314
12 sept 20230.51000.51000.49240.49240.4924152,238
11 sept 20230.50950.51500.49800.51000.5100406,238
08 sept 20230.49800.51000.49700.50350.5035254,928
07 sept 20230.49400.51000.49080.49100.4910242,456
06 sept 20230.50750.51500.49420.49860.4986119,220
05 sept 20230.50950.51500.50050.50050.5005133,479
04 sept 20230.51450.51500.49600.49920.499247,548
01 sept 20230.52450.52450.49780.49780.4978105,161
31 ago 20230.50000.51500.50000.51150.5115170,782
30 ago 20230.54300.54950.50000.50450.5045269,503
29 ago 20230.60100.62300.50050.54350.5435722,621
28 ago 20230.54250.66700.54250.63650.6365528,668
25 ago 20230.55600.55900.54300.54300.5430123,877
24 ago 20230.56500.57750.54800.55800.558049,558
23 ago 20230.56600.57750.56150.56350.563544,321
22 ago 20230.57550.58200.55450.55450.554558,977
21 ago 20230.57950.57950.55300.56950.569578,568
18 ago 20230.56550.58200.54650.55800.558087,078
17 ago 20230.55750.58450.55500.56800.5680137,898
16 ago 20230.56300.58850.53950.56150.5615254,913
15 ago 20230.62250.62250.55200.56650.5665187,422
14 ago 20230.61900.61900.58650.60400.6040146,911
11 ago 20230.59200.61600.59000.60100.6010233,875
10 ago 20230.55550.61300.55550.60500.6050351,143
09 ago 20230.58300.58500.55550.58400.5840255,159
08 ago 20230.56100.62000.56000.58250.5825-
07 ago 2023------
04 ago 20230.57000.61950.56800.61850.6185213,090
03 ago 20230.63000.63000.57350.57950.5795484,995
02 ago 20230.63900.63900.60750.60900.6090148,541
01 ago 20230.68900.68900.62950.63950.6395384,121
31 jul 20230.66350.68850.63750.67100.6710405,533
28 jul 20230.71950.71950.65000.66900.6690167,543
27 jul 20230.73000.73500.65850.67000.6700345,493
26 jul 20230.71950.74550.69300.72900.7290173,364
25 jul 20230.70000.72250.67300.70900.7090193,979
24 jul 20230.71650.74000.69000.69100.6910228,698
21 jul 20230.69950.71000.69700.69950.6995248,181
*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...