Adler Group S.A. (ADJ.DE) XETRA

0.20

+0.001(+0.50%)

Updated at January 14 02:56PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
November 21, 20250.20.220.220.220.24,317
November 20, 20250.220.220.220.220.2157,493
November 19, 20250.220.220.220.220.248,905
November 18, 20250.20.210.210.230.265,122
November 17, 20250.230.210.210.230.2121,256
November 14, 20250.230.230.230.230.294,118
November 13, 20250.230.230.230.230.22149,486
November 12, 20250.20.220.220.230.19920,312
November 11, 20250.20.20.20.20.1936,781
November 10, 20250.20.20.20.20.19218
November 07, 20250.20.190.190.20.1924,911
November 06, 20250.20.20.20.210.19133,180
November 05, 20250.20.20.20.20.196,250
November 04, 20250.190.190.190.20.1983,332
November 03, 20250.190.190.190.210.1981,095
October 31, 20250.190.190.190.20.1911,611
October 30, 20250.20.190.190.20.19100,482
October 29, 20250.20.190.190.210.19337,256
October 28, 20250.20.210.210.210.28,930
October 27, 20250.20.20.20.20.22,164
October 24, 20250.190.20.20.20.1946,856
October 23, 20250.190.190.190.20.1923,253
October 22, 20250.20.190.190.20.1926,951
October 21, 20250.190.190.190.20.19178,190
October 20, 20250.190.20.20.20.1939,320
October 17, 20250.190.190.190.20.1953,543
October 16, 20250.190.20.20.20.19106,920
October 15, 20250.20.20.20.20.238,891
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved