ADLER Real Estate AG (ADL.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ADL.DE Historical Return
If you invested €1000 in ADLER Real Estate AG (ADL.DE) 10 years ago, it would be worth €826.17 as of July 13, 2026, based on a reinvested dividends scenario. Meanwhile, a €1000 investment made 5 years ago would be worth €751.68. This corresponds to total returns of -17.38%, -24.83%, respectively, with annualized returns of -1.89%, -5.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ADL.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 19, 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0 |
| October 18, 2023 | 9 | 8.96 | 8.96 | 9 | 8.94 | 64,461 |
| October 17, 2023 | 8.72 | 8.98 | 8.98 | 9 | 8.72 | 44,364 |
| October 16, 2023 | 8.82 | 8.82 | 8.82 | 8.96 | 8.72 | 20,146 |
| October 13, 2023 | 8.7 | 8.84 | 8.84 | 8.92 | 8.7 | 9,689 |
| October 12, 2023 | 8.6 | 8.78 | 8.78 | 8.98 | 8.6 | 12,396 |
| October 11, 2023 | 8.6 | 8.58 | 8.58 | 8.6 | 8.58 | 287 |
| October 10, 2023 | 8.6 | 8.6 | 8.6 | 8.6 | 8.58 | 1,130 |
| October 09, 2023 | 8.56 | 8.58 | 8.58 | 8.6 | 8.56 | 7,373 |
| October 06, 2023 | 8.56 | 8.5 | 8.5 | 8.56 | 8.44 | 1,186 |
| October 05, 2023 | 8.5 | 8.46 | 8.46 | 8.56 | 8.46 | 2,540 |
| October 04, 2023 | 8.44 | 8.46 | 8.46 | 8.5 | 8.38 | 3,990 |
| October 03, 2023 | 8.6 | 8.54 | 8.54 | 8.6 | 8.44 | 3,952 |
| October 02, 2023 | 8.6 | 8.54 | 8.54 | 8.6 | 8.42 | 10,255 |
| September 29, 2023 | 8.56 | 8.58 | 8.58 | 8.6 | 8.56 | 1,200 |
| September 28, 2023 | 8.48 | 8.54 | 8.54 | 8.6 | 8.48 | 3,838 |
| September 27, 2023 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 |
| September 26, 2023 | 8.46 | 8.48 | 8.48 | 8.48 | 8.28 | 860 |
| September 25, 2023 | 8.28 | 8.46 | 8.46 | 8.56 | 8.28 | 7,785 |
| September 22, 2023 | 8.52 | 8.2 | 8.2 | 8.52 | 8.2 | 12,575 |
| September 21, 2023 | 8.54 | 8.52 | 8.52 | 8.54 | 8.52 | 1,527 |
| September 20, 2023 | 8.54 | 8.58 | 8.58 | 8.58 | 8.54 | 39 |
| September 19, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 6,182 |
| September 18, 2023 | 8.58 | 8.6 | 8.6 | 8.64 | 8.58 | 351 |
| September 15, 2023 | 8.62 | 8.62 | 8.62 | 8.72 | 8.6 | 2,286 |
| September 14, 2023 | 8.6 | 8.62 | 8.62 | 8.62 | 8.6 | 2,504 |
| September 13, 2023 | 8.46 | 8.52 | 8.52 | 8.52 | 8.44 | 4,847 |
| September 12, 2023 | 8.5 | 8.48 | 8.48 | 8.52 | 8.4 | 39,136 |
| September 11, 2023 | 8.56 | 8.5 | 8.5 | 8.56 | 8.5 | 41,620 |
| September 08, 2023 | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0 |
| September 07, 2023 | 8.56 | 8.6 | 8.6 | 8.6 | 8.56 | 1,393 |
| September 06, 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.5 | 21,120 |
| September 05, 2023 | 8.6 | 8.58 | 8.58 | 8.6 | 8.58 | 1,000 |
| September 04, 2023 | 8.6 | 8.62 | 8.62 | 8.62 | 8.6 | 1,616 |
| September 01, 2023 | 8.52 | 8.54 | 8.54 | 8.54 | 8.52 | 2,036 |
| August 31, 2023 | 8.5 | 8.54 | 8.54 | 8.54 | 8.5 | 984 |
| August 30, 2023 | 8.5 | 8.52 | 8.52 | 8.52 | 8.5 | 322 |
| August 29, 2023 | 8.42 | 8.54 | 8.54 | 8.54 | 8.4 | 11,421 |
| August 28, 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0 |
| August 25, 2023 | 8.5 | 8.46 | 8.46 | 8.5 | 8.42 | 626 |
| August 24, 2023 | 8.44 | 8.46 | 8.46 | 8.46 | 8.42 | 5,692 |
| August 23, 2023 | 8.44 | 8.46 | 8.46 | 8.46 | 8.42 | 2,400 |
| August 22, 2023 | 8.44 | 8.46 | 8.46 | 8.46 | 8.44 | 300 |
| August 21, 2023 | 8.38 | 8.44 | 8.44 | 8.5 | 8.38 | 13,730 |
| August 18, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.38 | 2,139 |
| August 17, 2023 | 8.36 | 8.42 | 8.42 | 8.42 | 8.36 | 15,016 |
| August 16, 2023 | 8.3 | 8.44 | 8.44 | 8.44 | 8.3 | 6,792 |
| August 15, 2023 | 8.44 | 8.38 | 8.38 | 8.44 | 8.38 | 7 |
| August 14, 2023 | 8.36 | 8.38 | 8.38 | 8.38 | 8.36 | 777 |
| August 11, 2023 | 8.46 | 8.4 | 8.4 | 8.46 | 8.32 | 2,983 |
| August 10, 2023 | 8.3 | 8.46 | 8.46 | 8.46 | 8.3 | 6,030 |
| August 09, 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| August 08, 2023 | 8.3 | 8.36 | 8.36 | 8.36 | 8.3 | 3,920 |
| August 07, 2023 | 8.38 | 8.36 | 8.36 | 8.38 | 8.32 | 1,542 |
| August 04, 2023 | 8.44 | 8.46 | 8.46 | 8.46 | 8.3 | 10,955 |
| August 03, 2023 | 8.38 | 8.46 | 8.46 | 8.46 | 8.3 | 3,197 |
| August 02, 2023 | 8.38 | 8.36 | 8.36 | 8.38 | 8.3 | 846 |
| August 01, 2023 | 8.46 | 8.42 | 8.42 | 8.46 | 8.42 | 566 |
| July 31, 2023 | 8.28 | 8.38 | 8.38 | 8.42 | 8.24 | 3,442 |
| July 28, 2023 | 8.32 | 8.36 | 8.36 | 8.4 | 8.32 | 6,078 |
AD
