Italia Markets closed

Adler Group S.A. (ADJ.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,1648+0,0126 (+8,28%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20240,14420,16500,14400,16480,1648522.455
23 mag 20240,15000,15920,14300,15220,1522338.066
22 mag 20240,14500,15980,14500,14720,1472155.872
21 mag 20240,15600,15980,14200,14640,14641.283.054
20 mag 20240,14760,15960,14220,15680,156829.497
17 mag 20240,16980,17000,14000,14420,1442114.915
16 mag 20240,12100,17480,12100,16920,1692763.615
15 mag 20240,11880,13300,10980,12200,12201.439.056
14 mag 20240,10880,12140,10500,11680,1168174.429
13 mag 20240,11000,11280,10600,11020,1102210.632
10 mag 20240,11440,12400,11000,11100,11101.307.776
09 mag 20240,12980,13000,11480,11500,1150593.305
08 mag 20240,14000,14440,12140,12140,1214549.189
07 mag 20240,16180,16180,12500,13140,13141.173.932
06 mag 20240,15500,16360,15340,16000,1600450.472
03 mag 20240,16000,16760,15120,15720,1572782.592
02 mag 20240,17520,18000,15200,16000,16001.952.280
30 apr 20240,16000,18000,16000,17500,1750383.188
29 apr 20240,17000,17980,16040,16220,1622179.361
26 apr 20240,17800,17800,16000,16860,1686573.417
25 apr 20240,19440,22800,16960,17000,17001.330.582
24 apr 20240,20000,20500,18620,18640,186459.705
23 apr 20240,20450,20450,18460,19240,1924126.268
22 apr 20240,17500,20000,17500,20000,200020.852
19 apr 20240,18920,20350,17000,19760,1976171.007
18 apr 20240,18720,19420,18540,19420,194225.989
17 apr 20240,19300,19360,18740,18760,187677.853
16 apr 20240,19520,19520,18680,18740,1874189.747
15 apr 20240,20400,20400,19020,19500,1950121.312
12 apr 20240,20200,21000,19700,19700,1970228.689
11 apr 20240,20750,20750,20200,20200,202062.549
10 apr 20240,20850,20850,20150,20400,2040173.231
09 apr 20240,21000,21550,20400,21000,2100279.903
08 apr 20240,21950,21950,20150,20800,2080396.447
05 apr 20240,18500,20900,18500,20000,2000231.249
04 apr 20240,18000,19480,18000,18680,186876.321
03 apr 20240,18000,19780,18000,18400,1840295.621
02 apr 20240,18980,18980,17900,17920,1792135.170
28 mar 20240,18440,18490,17810,17950,1795243.506
27 mar 20240,18250,18460,18250,18400,184020.625
26 mar 20240,18000,18500,17380,18160,1816128.497
25 mar 20240,18000,18940,17300,17660,1766259.194
22 mar 20240,18500,19130,17710,17710,1771412.063
21 mar 20240,18130,18670,17700,18000,1800346.770
20 mar 20240,18990,18990,17910,18400,1840163.890
19 mar 20240,18450,19120,17500,17510,1751377.292
18 mar 20240,20260,20260,18550,18570,1857328.135
15 mar 20240,20980,21000,18400,18400,18401.581.420
14 mar 20240,21380,21900,20500,20560,2056272.083
13 mar 20240,21020,22020,21020,21380,2138242.465
12 mar 20240,21300,23800,21000,21140,2114479.098
11 mar 20240,21000,22240,20520,21840,2184359.428
08 mar 20240,22000,23000,21000,21040,2104360.185
07 mar 20240,22420,23000,21040,21380,2138424.035
06 mar 20240,22980,22980,21020,21980,219854.076
05 mar 20240,21060,22000,21060,21540,215445.620
04 mar 20240,23920,23920,21020,21300,2130226.999
01 mar 20240,24980,24980,21820,21820,218228.987
29 feb 20240,23420,24000,21800,22600,2260559.145
28 feb 20240,22000,24980,22000,22920,229252.013
27 feb 20240,22000,26960,21340,22300,2230379.315
26 feb 20240,22980,22980,21440,21440,214458.418
23 feb 20240,23540,23540,21000,21660,2166533.562
22 feb 20240,25980,26520,21720,21720,2172407.698
21 feb 20240,25880,26000,24420,24420,2442200.054
20 feb 20240,23000,25560,23000,25560,2556430.460
19 feb 20240,22980,24740,20520,23000,2300426.274
16 feb 20240,22180,22780,20220,21560,2156257.375
15 feb 20240,23400,23400,21600,21600,2160591.007
14 feb 20240,23000,26140,22020,22420,22421.214.993
13 feb 20240,24920,25000,21600,21860,2186615.036
12 feb 20240,25000,26880,24220,24500,2450679.434
09 feb 20240,25800,25980,24200,24820,2482533.339
08 feb 20240,26400,27000,25100,25420,2542270.071
07 feb 20240,28000,29180,26200,26400,2640150.024
06 feb 20240,30020,30200,27760,27760,2776285.772
05 feb 20240,31300,32480,29160,30000,3000258.067
02 feb 20240,32480,33900,30000,31300,3130399.616
01 feb 20240,35000,35000,32260,32260,3226267.592
31 gen 20240,35540,36000,34120,34120,3412190.587
30 gen 20240,37000,37000,35000,35020,3502144.369
29 gen 20240,40940,40940,35000,35280,3528112.360
26 gen 20240,39880,39880,36300,36400,3640136.629
25 gen 20240,39020,39400,37200,37520,3752174.966
24 gen 20240,40000,40000,38500,39020,390247.806
23 gen 20240,44100,44340,31020,40000,4000567.662
22 gen 20240,44500,45500,43240,44120,4412115.397
19 gen 20240,45980,45980,44500,44520,445211.722
18 gen 20240,45480,46020,43600,44320,443259.636
17 gen 20240,47060,47600,44480,45340,4534108.894
16 gen 20240,47980,47980,47140,47140,4714683
15 gen 20240,49160,49500,46980,48580,4858187.097
12 gen 20240,53000,53000,49080,49080,4908110.167
11 gen 20240,51850,51850,50500,51050,510563.365
10 gen 20240,52600,52600,51000,51100,5110125.805
09 gen 20240,52450,55000,51100,52600,5260236.332
08 gen 20240,54950,54950,52500,52700,527074.732
05 gen 20240,54500,54500,53050,53200,532034.862
04 gen 20240,52000,54000,52000,53600,536037.665
03 gen 20240,50550,54700,50550,54050,540578.157
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...