ADL.F - ADLER Real Estate AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201911.4211.4211.4211.4211.421,900
Aug 22, 201911.4211.4211.4211.4211.42-
Aug 21, 201911.3611.3611.3611.3611.36-
Aug 20, 201911.8811.9011.5011.5011.501,900
Aug 19, 201911.9812.0011.9612.0012.001,400
Aug 16, 201911.8211.8211.8211.8211.82-
Aug 15, 201912.0012.0011.9811.9811.98500
Aug 14, 201912.0612.0612.0612.0612.06-
Aug 13, 201912.1212.1212.0012.0012.00250
Aug 12, 201912.2212.2212.1812.1812.1850
Aug 09, 201912.1812.1812.1812.1812.18500
Aug 08, 201912.0212.2812.0212.2812.282,010
Aug 07, 201912.0812.0812.0412.0412.04400
Aug 06, 201912.1412.1412.1412.1412.14-
Aug 05, 201912.3812.3812.3812.3812.38200
Aug 02, 201912.4612.4612.4612.4612.46-
Aug 01, 201912.3612.3612.3612.3612.36-
Jul 31, 201912.4812.4812.4812.4812.48-
Jul 30, 201912.7212.7212.5212.5212.521,050
Jul 29, 201912.6012.6012.6012.6012.60400
Jul 26, 201912.3012.3812.3012.3812.38340
Jul 25, 201912.2012.2012.2012.2012.20-
Jul 24, 201911.9811.9811.9811.9811.98-
Jul 23, 201912.0212.0211.8211.8211.82105
Jul 22, 201911.9211.9211.9211.9211.92-
Jul 19, 201912.1412.1412.1412.1412.148
Jul 18, 201911.9612.0011.9612.0012.001,324
Jul 17, 201911.9811.9811.9811.9811.98-
Jul 16, 201912.0012.0012.0012.0012.00-
Jul 15, 201912.2412.2412.2412.2412.24-
Jul 12, 201912.0212.0212.0212.0212.02100
Jul 11, 201912.1212.1212.1212.1212.1210
Jul 10, 201912.1012.1412.1012.1412.14500
Jul 09, 201912.0612.1012.0612.1012.1025
Jul 08, 201912.0212.0612.0212.0612.0620
Jul 05, 201912.1812.1812.1812.1812.18-
Jul 04, 201911.9212.0611.9212.0612.06450
Jul 03, 201911.6211.8411.6211.8411.84300
Jul 02, 201911.4211.4811.4211.4811.48250
Jul 01, 201911.4611.5811.4611.5811.581,700
Jun 28, 201911.2211.2211.2211.2211.22-
Jun 27, 201911.1811.1811.1811.1811.18-
Jun 26, 201911.2811.2811.2811.2811.28-
Jun 25, 201911.4611.4611.3811.4411.441,300
Jun 24, 201911.5011.5011.5011.5011.50300
Jun 21, 201911.7011.7811.6011.7811.78510
Jun 20, 201912.1612.1611.7011.8011.80501
Jun 19, 201912.2012.2012.2012.2012.20-
Jun 18, 201911.9011.9211.9011.9011.90500
Jun 17, 201911.9811.9811.8011.8011.801,900
Jun 14, 201912.1812.1812.1812.1812.18-
Jun 13, 201912.0012.3612.0012.3612.361,800
Jun 12, 201911.9412.0211.9412.0212.022,895
Jun 11, 201911.9211.9411.9211.9411.94100
Jun 07, 201912.4012.4011.7612.0412.043,490
Jun 06, 201913.1013.1012.5412.5412.541,000
Jun 05, 201913.3413.3413.3413.3413.34-
Jun 04, 201913.1013.4013.1013.4013.40800
Jun 03, 201913.1613.1613.1613.1613.16-
May 31, 201913.0813.1813.0813.1813.181
May 30, 201913.0613.2813.0613.2813.28175
May 29, 201913.1213.1213.1213.1213.12-
May 28, 201913.1613.1613.1613.1613.16-
May 27, 201913.1213.1213.1213.1213.12-
May 24, 201913.0013.0613.0013.0613.06400
May 23, 201913.0213.0213.0213.0213.02200
May 22, 201912.9013.0012.9013.0013.00200
May 21, 201912.9612.9612.9612.9612.96-
May 20, 201912.9612.9612.9612.9612.96-
May 17, 201913.0413.0413.0413.0413.04-
May 16, 201912.9213.0012.9213.0013.00150
May 15, 201913.0213.1013.0213.1013.10400
May 14, 201912.8812.8812.8812.8812.88-
May 13, 201913.0613.0613.0613.0613.06-
May 10, 201913.0813.0813.0813.0813.08-
May 09, 201912.9612.9612.9612.9612.96-
May 08, 201912.9612.9612.9612.9612.96-
May 07, 201913.0013.0013.0013.0013.00-
May 06, 201912.8012.9012.8012.9012.90270
May 03, 201912.9212.9212.9212.9212.92-
May 02, 201912.8812.8812.8812.8812.88-
Apr 30, 201912.7812.7812.7812.7812.78-
Apr 29, 201912.8412.8412.7412.7412.74331
Apr 26, 201912.8212.8212.8212.8212.82-
Apr 25, 201912.9212.9212.8012.8012.80240
Apr 24, 201912.8812.8812.8812.8812.88-
Apr 23, 201912.7812.8812.7812.8812.881,750
Apr 18, 201912.8812.8812.8812.8812.88155
Apr 17, 201912.8012.8012.8012.8012.80-
Apr 16, 201912.9412.9412.9412.9412.94-
Apr 15, 201912.9212.9212.9212.9212.92300
Apr 12, 201912.9212.9212.9212.9212.92-
Apr 11, 201912.8812.8812.8812.8812.88-
Apr 10, 201913.0013.0013.0013.0013.00-
Apr 09, 201912.9412.9812.9012.9812.98483
Apr 08, 201913.1613.2013.1013.1013.10510
Apr 05, 201913.4813.4813.1013.1013.10467
Apr 04, 201913.2013.2013.2013.2013.20-
Apr 03, 201913.3213.3213.3013.3013.30200
Apr 02, 201913.2813.2813.2813.2813.28-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...