ADL.F - ADLER Real Estate AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202012.6612.6612.6612.6612.66600
Feb 21, 202012.7412.7412.7412.7412.74-
Feb 20, 202012.8412.9012.8412.8612.86400
Feb 19, 202012.5812.7012.5812.7012.701,614
Feb 18, 202012.4212.5812.4212.5812.58800
Feb 17, 202012.2812.2812.2812.2812.28300
Feb 14, 202012.3212.4812.3212.4812.48500
Feb 13, 202011.9011.9011.9011.9011.90-
Feb 12, 202011.9611.9811.9611.9811.9895
Feb 11, 202012.1012.1011.8411.8411.8460
Feb 10, 202012.0412.0412.0412.0412.04-
Feb 07, 202012.2012.2012.2012.2012.20-
Feb 06, 202012.0212.2412.0212.2412.24300
Feb 05, 202011.9011.9011.7011.7811.782,070
Feb 04, 202012.1212.1212.1212.1212.12-
Feb 03, 202012.1212.2012.1212.2012.2030
Jan 31, 202012.0012.1812.0012.1812.18500
Jan 30, 202012.2812.2812.2812.2812.28-
Jan 29, 202012.5012.5812.4012.4012.40501
Jan 28, 202012.4812.4812.4812.4812.48-
Jan 27, 202012.7212.7212.7212.7212.72-
Jan 24, 202012.5412.5412.5412.5412.54-
Jan 23, 202012.8612.8612.6012.6012.60600
Jan 22, 202012.9012.9012.9012.9012.90-
Jan 21, 202012.9013.0012.9013.0013.00500
Jan 20, 202012.9612.9612.9612.9612.96-
Jan 17, 202013.0413.0413.0213.0213.02320
Jan 16, 202013.1413.1412.9212.9212.92770
Jan 15, 202012.9012.9012.9012.9012.90-
Jan 14, 202013.0413.0413.0213.0213.02600
Jan 13, 202013.1013.1013.1013.1013.10500
Jan 10, 202013.0213.2613.0213.2613.26490
Jan 09, 202013.1413.1412.9613.0613.06850
Jan 08, 202013.5013.5013.4413.4413.44528
Jan 07, 202013.6413.6813.6413.6813.681,399
Jan 06, 202013.7613.7613.5813.6413.642,750
Jan 03, 202013.7013.7013.7013.7013.70199
Jan 02, 202013.6013.6013.6013.6013.60-
Dec 30, 201913.5013.5013.5013.5013.50-
Dec 27, 201913.5813.5813.4413.4613.46112
Dec 23, 201913.3413.3413.3413.3413.34-
Dec 20, 201913.2013.4013.2013.3813.38960
Dec 19, 201913.1213.2013.1213.2013.20658
Dec 18, 201913.3613.3613.3613.3613.36750
Dec 17, 201913.1813.5213.1813.2613.262,322
Dec 16, 201914.1814.1812.5613.0013.006,262
Dec 13, 201912.4412.4812.4012.4212.4212,800
Dec 12, 201912.2612.4412.2612.4412.44500
Dec 11, 201912.1212.2212.1212.2212.2238
Dec 10, 201911.8812.1211.8812.1212.12650
Dec 09, 201911.8811.8811.8811.8811.88160
Dec 06, 201911.7611.8611.7611.8611.86220
Dec 05, 201911.9411.9411.9411.9411.94-
Dec 04, 201911.8011.8211.8011.8211.82700
Dec 03, 201911.7811.7811.7811.7811.78-
Dec 02, 201911.9011.9011.9011.9011.902,000
Nov 29, 201911.8011.8011.8011.8011.80-
Nov 28, 201911.8011.8811.8011.8811.88281
Nov 27, 201911.7811.8811.7811.8811.88100
Nov 26, 201911.9011.9011.9011.9011.90-
Nov 25, 201911.6811.9811.6811.9811.982,438
Nov 22, 201911.5611.6811.5611.6811.68230
Nov 21, 201911.4611.6211.4611.6211.621,324
Nov 20, 201911.3411.6011.3411.6011.60100
Nov 19, 201911.4211.4611.4211.4611.461,000
Nov 18, 201911.5811.5811.3811.3811.38476
Nov 15, 201911.3811.4011.3811.4011.401,300
Nov 14, 201910.6611.7610.6411.7611.764,991
Nov 13, 201910.4010.4010.4010.4010.40-
Nov 12, 201910.5410.6610.5410.6610.661,100
Nov 11, 201910.5410.5410.5210.5210.52650
Nov 08, 201910.7010.7010.7010.7010.70-
Nov 07, 201910.8811.2010.8811.2011.20306
Nov 06, 201910.4610.8410.4610.8410.841,025
Nov 05, 201910.4210.4210.4210.4210.42-
Nov 04, 201910.2010.4810.2010.4810.48214
Nov 01, 201910.3210.3210.3210.3210.32-
Oct 31, 201910.4010.4010.4010.4010.40-
Oct 30, 201910.2010.2010.2010.2010.20-
Oct 29, 201910.3810.3810.3210.3210.32500
Oct 28, 201910.4810.4810.4010.4010.40150
Oct 25, 201910.3010.3010.3010.3010.30-
Oct 24, 201910.9010.9010.4810.4810.48775
Oct 23, 201910.8210.8210.8210.8210.82-
Oct 22, 201910.9810.9810.9210.9210.9230
Oct 21, 201911.3011.3011.1611.1611.1635
Oct 18, 201911.3811.3811.3811.3811.38-
Oct 17, 201911.4211.4211.4211.4211.42-
Oct 16, 201911.4811.4811.4811.4811.48-
Oct 15, 201911.5211.5211.5211.5211.52-
Oct 14, 201911.5411.5411.5411.5411.54-
Oct 11, 201911.7011.7011.6211.6211.62100
Oct 10, 201911.5611.5611.5411.5411.54250
Oct 09, 201911.5411.5411.5411.5411.54-
Oct 08, 201911.4611.5211.4611.5211.52165
Oct 07, 201911.4211.4211.4211.4211.42-
Oct 04, 201911.2011.2011.2011.2011.20-
Oct 02, 201911.4811.4811.4811.4811.48-
Oct 01, 201911.4811.4811.3411.3411.34800
Sep 30, 201911.7811.7811.6011.6011.602,267
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...