Adler Group S.A. (ADJ.DE) XETRA

0.21

+0.008(+4.00%)

Updated at February 20 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20260.210.210.210.210.2179,514
February 19, 20260.190.20.20.210.19228,057
February 18, 20260.190.20.20.210.19177,924
February 17, 20260.190.190.190.20.18148,445
February 16, 20260.20.190.190.20.18205,079
February 13, 20260.190.20.20.20.18101,264
February 12, 20260.190.190.190.20.196,440
February 11, 20260.190.20.20.20.1921,254
February 10, 20260.190.190.190.220.18392,169
February 09, 20260.180.190.190.190.1859,458
February 06, 20260.190.180.180.190.18153,964
February 05, 20260.180.190.190.190.1858
February 04, 20260.180.20.20.20.1840,163
February 03, 20260.190.190.190.20.18281,348
February 02, 20260.190.180.180.190.1816,141
January 30, 20260.190.190.190.20.1841,400
January 29, 20260.190.180.180.210.16768,120
January 28, 20260.190.190.190.210.1997,952
January 27, 20260.190.190.190.190.19219,310
January 26, 20260.20.190.190.210.19360,992
January 23, 20260.190.20.20.210.19551,144
January 22, 20260.190.190.190.20.1925,940
January 21, 20260.190.190.190.220.19303,628
January 20, 20260.20.190.190.20.1988,673
January 19, 20260.20.190.190.210.19400,426
January 16, 20260.210.20.20.210.2105,543
January 15, 20260.20.20.20.210.19364,759
January 14, 20260.220.20.20.220.2103,818
January 13, 20260.20.20.20.20.24,261
January 12, 20260.20.220.220.230.19429,195
January 09, 20260.210.20.20.210.213,147
January 08, 20260.20.20.20.210.2124,696
January 07, 20260.210.210.210.210.19110,201
January 06, 20260.210.20.20.210.19108,937
January 05, 20260.220.210.210.220.219,083
January 02, 20260.20.220.220.220.256,677
December 30, 20250.20.20.20.20.265,851
December 29, 20250.20.20.20.210.19203,954
December 23, 20250.20.20.20.210.19108,670
December 22, 20250.190.20.20.210.1989,008
December 19, 20250.20.190.190.20.1948,963
December 18, 20250.190.190.190.210.19402,538
December 17, 20250.210.20.20.210.19285,216
December 16, 20250.190.20.20.20.1982,963
December 15, 20250.20.190.190.210.19104,275
December 12, 20250.20.20.20.210.19324,518
December 11, 20250.20.20.20.210.250,312
December 10, 20250.20.210.210.210.2165,129
December 09, 20250.210.20.20.210.2151,778
December 08, 20250.210.210.210.220.2139,355
December 05, 20250.210.210.210.220.2161,715
December 04, 20250.210.220.220.220.215,728
December 03, 20250.220.220.220.220.217,328
December 02, 20250.220.220.220.220.22267
December 01, 20250.220.210.210.220.21282,378
November 28, 20250.220.220.220.220.2279,330
November 27, 20250.230.220.220.230.22102,012
November 26, 20250.230.230.230.230.21102,133
November 25, 20250.230.230.230.230.2359,576
November 24, 20250.220.220.220.230.27,860
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved