U.S. markets close in 4 hours 41 minutes

Adler Real Estate AG (ADL.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
8.32-0.20 (-2.35%)
A partir del 04:02PM CEST. Mercado abierto.
Periodo de tiempo:
22 sept 2022 - 22 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 sept 20238.528.528.328.328.329,218
21 sept 20238.548.548.528.528.521,527
20 sept 20238.548.588.548.588.5839
19 sept 20238.588.588.588.588.586,182
18 sept 20238.588.648.588.608.60351
15 sept 20238.628.728.608.628.622,286
14 sept 20238.608.628.608.628.622,504
13 sept 20238.468.528.448.528.524,847
12 sept 20238.508.528.408.488.4839,136
11 sept 20238.568.568.508.508.5041,620
08 sept 20238.608.608.608.608.60-
07 sept 20238.568.608.568.608.601,393
06 sept 20238.568.568.508.568.5621,120
05 sept 20238.608.608.588.588.581,000
04 sept 20238.608.628.608.628.621,616
01 sept 20238.528.548.528.548.542,036
31 ago 20238.508.548.508.548.54984
30 ago 20238.508.528.508.528.52322
29 ago 20238.428.548.408.548.5411,421
28 ago 20238.468.468.468.468.46-
25 ago 20238.508.508.428.468.46626
24 ago 20238.448.468.428.468.465,692
23 ago 20238.448.468.428.468.462,400
22 ago 20238.448.468.448.468.46300
21 ago 20238.388.508.388.448.4413,730
18 ago 20238.428.428.388.428.422,139
17 ago 20238.368.428.368.428.4215,016
16 ago 20238.308.448.308.448.446,792
15 ago 20238.448.448.388.388.387
14 ago 20238.368.388.368.388.38777
11 ago 20238.468.468.328.408.402,983
10 ago 20238.308.468.308.468.466,030
09 ago 20238.388.388.388.388.38-
08 ago 20238.308.368.308.368.363,920
07 ago 2023------
04 ago 20238.448.468.308.468.4610,955
03 ago 20238.388.468.308.468.463,197
02 ago 20238.388.388.308.368.36846
01 ago 20238.468.468.428.428.42566
31 jul 20238.288.428.248.388.383,442
28 jul 20238.328.408.328.368.366,078
27 jul 20238.348.348.348.348.34-
26 jul 20238.328.348.288.348.342,154
25 jul 20238.288.328.288.328.32673
24 jul 20238.348.348.348.348.34-
21 jul 20238.188.348.188.348.341,897
20 jul 20238.208.248.208.248.24550
19 jul 20238.288.288.208.268.262,473
18 jul 20238.208.228.188.228.222,500
17 jul 20238.308.308.228.228.22152
14 jul 20238.268.328.228.288.286,939
13 jul 20238.328.328.308.308.30692
12 jul 20238.308.368.248.308.3018,190
11 jul 20238.448.448.268.288.285,280
10 jul 20238.288.368.288.368.368,345
07 jul 20238.388.388.388.388.38-
06 jul 20238.388.388.248.368.363,441
05 jul 20238.408.408.408.408.40-
04 jul 20238.328.468.308.408.403,094
03 jul 20238.448.508.428.428.4288
30 jun 20238.248.408.248.328.3229,129
29 jun 20238.288.328.188.328.3217,609
28 jun 20238.468.668.028.308.30121,309
27 jun 20238.468.588.468.568.56948
26 jun 20238.568.788.548.548.5418,883
23 jun 20238.468.668.468.468.462,158
22 jun 20238.688.688.568.568.56627
21 jun 20238.668.808.628.808.806,041
20 jun 20238.508.708.428.668.666,051
19 jun 20238.408.708.348.608.609,204
16 jun 20238.468.588.468.528.52875
15 jun 20238.408.568.408.568.5614,624
14 jun 20238.328.408.328.328.328,030
13 jun 20238.108.308.108.288.283,288
12 jun 2023------
09 jun 20238.208.408.208.308.3012,590
08 jun 20238.288.288.288.288.28-
07 jun 20238.228.348.228.228.22331
06 jun 20238.348.448.268.268.263,467
05 jun 20238.348.348.348.348.34135
02 jun 20238.348.468.328.428.422,715
01 jun 2023------
31 may 20238.328.368.308.368.367,257
30 may 20238.328.348.288.348.345,420
29 may 20238.368.368.368.368.36-
26 may 20238.308.428.308.348.3413,950
25 may 20238.268.328.248.308.302,548
24 may 20238.248.348.248.308.301,232
23 may 2023------
22 may 20238.208.248.208.248.242,000
19 may 20238.268.308.188.308.305,495
18 may 20238.208.308.208.248.2412,346
17 may 20238.168.168.168.168.16-
16 may 20238.028.128.028.128.126,867
15 may 20238.128.128.088.088.087
12 may 20238.068.068.068.068.0611
11 may 20238.048.088.028.088.081,119
10 may 20238.008.108.008.108.1087
09 may 20238.108.108.048.048.0449
08 may 20238.068.068.068.068.06-
*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...