Advertisement
Advertisement
ADLER Real Estate AG (ADL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 02:43PM CET
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 6.98 | 7.06 | 6.98 | 7.06 | 7.06 | 8,760 |
| Mar 22, 2023 | 7.14 | 7.14 | 7.00 | 7.00 | 7.00 | 1,286 |
| Mar 21, 2023 | 6.88 | 7.04 | 6.88 | 7.04 | 7.04 | 100 |
| Mar 20, 2023 | 7.08 | 7.34 | 7.02 | 7.02 | 7.02 | 17,920 |
| Mar 17, 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Mar 16, 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Mar 15, 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Mar 14, 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Mar 13, 2023 | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | 471 |
| Mar 10, 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Mar 09, 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| Mar 08, 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| Mar 07, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Mar 06, 2023 | 5.08 | 5.08 | 4.88 | 4.88 | 4.88 | 200 |
| Mar 03, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Mar 02, 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Mar 01, 2023 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Feb 28, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Feb 27, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Feb 24, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Feb 23, 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Feb 22, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Feb 21, 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Feb 20, 2023 | 4.73 | 4.97 | 4.73 | 4.97 | 4.97 | 274 |
| Feb 17, 2023 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 3 |
| Feb 16, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Feb 15, 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Feb 14, 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Feb 13, 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Feb 10, 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Feb 09, 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Feb 08, 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Feb 07, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 06, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 03, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Feb 02, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Feb 01, 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Jan 31, 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Jan 30, 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Jan 27, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 26, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Jan 25, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 24, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 23, 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Jan 20, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 19, 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Jan 18, 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Jan 17, 2023 | 6.40 | 6.40 | 6.08 | 6.08 | 6.08 | 500 |
| Jan 16, 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Jan 13, 2023 | 6.14 | 6.42 | 6.14 | 6.42 | 6.42 | 300 |
| Jan 12, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jan 11, 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| Jan 10, 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Jan 09, 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Jan 06, 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Jan 05, 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Jan 04, 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| Jan 03, 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Jan 02, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Dec 30, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Dec 29, 2022 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| Dec 28, 2022 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Dec 27, 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Dec 23, 2022 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Dec 22, 2022 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Dec 21, 2022 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Dec 20, 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Dec 19, 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Dec 16, 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Dec 15, 2022 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Dec 14, 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Dec 13, 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Dec 12, 2022 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Dec 09, 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Dec 08, 2022 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Dec 07, 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Dec 06, 2022 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| Dec 05, 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Dec 02, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Dec 01, 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Nov 30, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Nov 29, 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Nov 28, 2022 | 6.92 | 6.98 | 6.92 | 6.98 | 6.98 | 388 |
| Nov 25, 2022 | 5.74 | 6.10 | 5.74 | 6.10 | 6.10 | 500 |
| Nov 24, 2022 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | 700 |
| Nov 23, 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Nov 22, 2022 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Nov 21, 2022 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| Nov 18, 2022 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Nov 17, 2022 | 6.52 | 6.54 | 6.52 | 6.54 | 6.54 | 612 |
| Nov 16, 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Nov 15, 2022 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Nov 14, 2022 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Nov 11, 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Nov 10, 2022 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Nov 09, 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Nov 08, 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Nov 07, 2022 | 6.58 | 6.98 | 6.58 | 6.98 | 6.98 | 800 |
| Nov 04, 2022 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Nov 03, 2022 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
