Advertisement
Advertisement
U.S. Markets open in 3 hrs 41 mins
S&P Futures
4,072.00 +14.50 (+0.36%) Dow Futures
33,029.00 +126.00 (+0.38%) Nasdaq Futures
13,004.25 +39.25 (+0.30%) Russell 2000 Futures
1,792.30 +8.00 (+0.45%) Crude Oil
73.37 +0.40 (+0.55%) Gold
1,984.70 +0.20 (+0.01%)
ADLER REAL ESTATE AG (ADL.MU)
Munich - Munich Delayed Price. Currency in EUR
Follow
As of 08:02AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 300 |
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 27, 2023 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Mar 24, 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Mar 23, 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Mar 22, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Mar 21, 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Mar 20, 2023 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Mar 17, 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Mar 16, 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Mar 15, 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Mar 14, 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Mar 13, 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Mar 10, 2023 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Mar 09, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Mar 08, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Mar 07, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Mar 06, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Mar 03, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Mar 02, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Mar 01, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Feb 28, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Feb 27, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Feb 24, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Feb 23, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Feb 22, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Feb 21, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Feb 20, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Feb 17, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Feb 16, 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Feb 15, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Feb 14, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 13, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 10, 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Feb 09, 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Feb 08, 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Feb 07, 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Feb 06, 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Feb 03, 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Feb 02, 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Feb 01, 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Jan 31, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jan 30, 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Jan 27, 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Jan 26, 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Jan 25, 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Jan 24, 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Jan 23, 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Jan 20, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jan 19, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jan 18, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jan 17, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jan 16, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jan 13, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jan 12, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Jan 11, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Jan 10, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Jan 09, 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Jan 06, 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Jan 05, 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Jan 04, 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Jan 03, 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Jan 02, 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Dec 30, 2022 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Dec 29, 2022 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Dec 28, 2022 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Dec 27, 2022 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Dec 23, 2022 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Dec 22, 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Dec 21, 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 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 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Dec 15, 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Dec 14, 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Dec 13, 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Dec 12, 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Dec 09, 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Dec 08, 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Dec 07, 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Dec 06, 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Dec 05, 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Dec 02, 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Dec 01, 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Nov 30, 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Nov 29, 2022 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Nov 28, 2022 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| Nov 25, 2022 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Nov 24, 2022 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Nov 23, 2022 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Nov 22, 2022 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | 300 |
| Nov 21, 2022 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| Nov 18, 2022 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| Nov 17, 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Nov 16, 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Nov 15, 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Nov 14, 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Nov 11, 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Nov 10, 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| *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.
