ADL.DE - ADLER Real Estate AG

XETRA - XETRA Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jun 20238.288.288.288.288.28331
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-
05 may 20238.068.148.028.108.10557
04 may 20238.048.068.048.048.04322
03 may 20238.008.068.008.068.062,220
02 may 20238.368.367.867.967.9673,738
28 abr 20238.408.408.328.348.341,623
27 abr 20238.348.388.328.388.387,506
26 abr 20238.348.408.328.408.4034,229
25 abr 20238.248.428.248.288.2825,784
24 abr 20238.048.308.048.268.2620,637
21 abr 20238.088.208.008.168.169,255
20 abr 20238.088.208.088.108.109,702
19 abr 20238.208.208.008.208.2032,924
18 abr 20238.068.388.068.268.2641,778
17 abr 20238.048.067.967.967.9612,312
14 abr 20238.008.108.008.008.0012,063
13 abr 20237.908.027.807.907.9043,344
12 abr 20237.108.107.047.767.7641,996
11 abr 2023------
06 abr 20236.967.046.947.047.0423,497
05 abr 20237.007.006.967.007.009,486
04 abr 20237.207.267.047.047.045,468
03 abr 20236.987.286.987.287.2814,249
31 mar 20237.007.106.966.986.986,739
30 mar 20236.887.086.887.087.0819,654
29 mar 20236.967.026.746.906.9019,317
28 mar 20236.947.006.946.986.9824,336
27 mar 20236.947.026.946.986.9821,579
24 mar 20237.027.086.946.966.9627,811
23 mar 20237.027.067.007.067.0636,617
22 mar 20237.027.106.966.986.9850,754
21 mar 20236.947.146.907.107.1031,775
20 mar 20237.507.606.606.906.90164,338
17 mar 20234.354.354.354.354.35-
16 mar 20234.454.454.304.354.351,246
15 mar 20234.704.704.454.534.531,524
14 mar 20234.334.584.324.584.581,299
13 mar 20234.274.494.254.444.441,772
10 mar 20234.704.704.394.394.398,366
09 mar 20234.824.904.714.714.713,189
08 mar 20234.924.934.924.934.93974
07 mar 20234.704.894.704.814.811,028
06 mar 20235.005.004.804.874.875,072
03 mar 20235.065.065.065.065.06-
02 mar 20235.105.185.065.065.06292
01 mar 20235.085.104.855.105.10345
28 feb 20234.855.084.854.974.972,650
27 feb 20235.005.004.864.974.972,056
24 feb 20234.974.974.974.974.97-
23 feb 20234.974.974.974.974.97-
22 feb 20234.974.974.974.974.97-
21 feb 20234.905.024.905.025.021,891
20 feb 20234.824.944.824.874.876,355
17 feb 20234.794.804.784.784.781,600
16 feb 20234.904.984.724.784.786,001
15 feb 20235.445.444.704.794.7939,304
14 feb 20235.265.325.265.325.3210
13 feb 20235.365.365.365.365.36-
10 feb 20235.485.485.265.365.36163
09 feb 20235.505.505.505.505.501
08 feb 20235.465.465.465.465.461,500
07 feb 20235.505.525.185.365.364,443
06 feb 20235.405.525.405.505.502,212
03 feb 20235.705.705.405.525.522,274
02 feb 20235.705.705.705.705.70100
01 feb 20235.845.845.725.785.781,024
31 ene 20235.885.905.725.725.727,536
30 ene 20235.825.825.705.765.762,293
27 ene 20236.126.126.126.126.12-
26 ene 20236.266.266.126.126.12110
25 ene 20236.226.226.146.146.14240
24 ene 20236.086.146.086.106.101,145
23 ene 20236.026.026.026.026.02-
20 ene 20236.206.206.086.086.08505
19 ene 20236.086.206.086.126.122,497
18 ene 20236.206.206.206.206.20-
17 ene 20236.486.486.286.286.283,308
*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...