Adler Group S.A. (ADJ.DE) XETRA

0.21

-0.025(-10.87%)

Updated at August 18 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20250.210.210.210.220.2164,951
August 15, 20250.230.230.230.230.2112,764
August 14, 20250.210.230.230.230.21152,573
August 13, 20250.210.210.210.210.2126,977
August 12, 20250.210.220.220.220.2135,310
August 11, 20250.210.20.20.230.2304,461
August 08, 20250.210.20.20.210.2222,158
August 07, 20250.20.210.210.210.1997,200
August 06, 20250.20.210.210.210.269,989
August 05, 20250.210.20.20.210.245,752
August 04, 20250.220.20.20.220.2156,600
August 01, 20250.210.20.20.210.1942,199
July 31, 20250.210.20.20.210.246,719
July 30, 20250.20.210.210.210.28,763
July 29, 20250.20.210.210.210.2129,140
July 28, 20250.210.20.20.220.232,676
July 25, 20250.210.210.210.220.2115,798
July 24, 20250.210.210.210.210.21103,746
July 23, 20250.210.230.230.230.21570,180
July 22, 20250.230.220.220.230.2153,279
July 21, 20250.220.220.220.230.22125,980
July 18, 20250.230.220.220.230.22108,449
July 17, 20250.220.220.220.230.2268,602
July 16, 20250.220.220.220.230.22115,741
July 15, 20250.230.230.230.230.2257,992
July 14, 20250.220.230.230.230.2247,912
July 11, 20250.240.220.220.240.22232,643
July 10, 20250.230.240.240.240.22147,303
July 09, 20250.240.230.230.240.23211,396
July 08, 20250.230.230.230.230.2378,497
July 07, 20250.230.230.230.240.2394,362
July 04, 20250.250.230.230.250.23127,268
July 03, 20250.230.240.240.240.23118,326
July 02, 20250.230.230.230.240.2360,630
July 01, 20250.240.230.230.240.2387,772
June 30, 20250.240.240.240.240.2410,622
June 27, 20250.240.240.240.240.2441,490
June 26, 20250.240.240.240.240.2465,731
June 25, 20250.250.240.240.250.2465,731
June 24, 20250.250.240.240.250.2444,341
June 23, 20250.250.240.240.250.2428,826
June 20, 20250.250.250.250.250.2586,471
June 19, 20250.240.250.250.250.245,997
June 18, 20250.250.240.240.250.2464,275
June 17, 20250.250.250.250.260.2530,674
June 16, 20250.260.260.260.260.2421,380
June 13, 20250.260.250.250.260.2588,639
June 12, 20250.250.250.250.260.25119,123
June 11, 20250.250.250.250.270.2596,814
June 10, 20250.260.250.250.260.2531,571
June 09, 20250.260.250.250.260.2524,998
June 06, 20250.250.250.250.260.2580,904
June 05, 20250.260.250.250.260.2530,002
June 04, 20250.260.260.260.260.2522,810
June 03, 20250.250.250.250.260.2534,690
June 02, 20250.270.250.250.270.25227,206
May 30, 20250.240.260.260.260.2428,723
May 29, 20250.260.260.260.260.23193,258
May 28, 20250.270.250.250.310.25126,325
May 27, 20250.280.260.260.280.2630,649
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved