Advertisement
Advertisement
ADLER Real Estate AG (ADL.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Follow
At close: 05:32PM CET
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 03, 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Feb 02, 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Feb 01, 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Jan 31, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jan 30, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| Jan 27, 2023 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Jan 26, 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Jan 25, 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Jan 24, 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Jan 23, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Jan 20, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Jan 19, 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Jan 18, 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Jan 17, 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| Jan 16, 2023 | 6.26 | 6.40 | 6.26 | 6.40 | 6.40 | - |
| Jan 13, 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Jan 12, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| Jan 11, 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Jan 10, 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Jan 09, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Jan 06, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Jan 05, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Jan 04, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Jan 03, 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Jan 02, 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Dec 30, 2022 | 6.66 | 6.66 | 6.64 | 6.64 | 6.64 | - |
| Dec 29, 2022 | 6.50 | 6.66 | 6.50 | 6.66 | 6.66 | - |
| Dec 28, 2022 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| Dec 27, 2022 | 6.32 | 6.56 | 6.32 | 6.56 | 6.56 | - |
| Dec 23, 2022 | 6.56 | 6.56 | 6.40 | 6.40 | 6.40 | - |
| Dec 22, 2022 | 6.74 | 6.74 | 6.48 | 6.48 | 6.48 | - |
| Dec 21, 2022 | 6.74 | 6.78 | 6.74 | 6.78 | 6.78 | - |
| Dec 20, 2022 | 6.82 | 6.82 | 6.78 | 6.78 | 6.78 | - |
| Dec 19, 2022 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | - |
| Dec 16, 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Dec 15, 2022 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Dec 14, 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Dec 13, 2022 | 6.76 | 6.84 | 6.76 | 6.84 | 6.84 | - |
| Dec 12, 2022 | 6.74 | 6.80 | 6.74 | 6.80 | 6.80 | - |
| Dec 09, 2022 | 6.66 | 6.74 | 6.66 | 6.74 | 6.74 | - |
| Dec 08, 2022 | 6.66 | 6.66 | 6.64 | 6.64 | 6.64 | - |
| Dec 07, 2022 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | - |
| Dec 06, 2022 | 6.68 | 6.68 | 6.62 | 6.62 | 6.62 | - |
| Dec 05, 2022 | 6.72 | 6.74 | 6.72 | 6.74 | 6.74 | - |
| Dec 02, 2022 | 6.72 | 6.80 | 6.72 | 6.80 | 6.80 | - |
| Dec 01, 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Nov 30, 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Nov 29, 2022 | 6.88 | 6.88 | 6.64 | 6.64 | 6.64 | - |
| Nov 28, 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Nov 25, 2022 | 5.82 | 5.96 | 5.82 | 5.96 | 5.96 | - |
| Nov 24, 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Nov 23, 2022 | 5.68 | 5.76 | 5.68 | 5.76 | 5.76 | - |
| Nov 22, 2022 | 6.00 | 6.00 | 5.84 | 5.84 | 5.84 | - |
| Nov 21, 2022 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| Nov 18, 2022 | 6.48 | 6.48 | 6.38 | 6.38 | 6.38 | - |
| Nov 17, 2022 | 6.52 | 6.52 | 6.48 | 6.48 | 6.48 | - |
| Nov 16, 2022 | 6.76 | 6.76 | 6.52 | 6.52 | 6.52 | - |
| Nov 15, 2022 | 6.88 | 6.88 | 6.84 | 6.84 | 6.84 | - |
| Nov 14, 2022 | 6.86 | 6.86 | 6.82 | 6.82 | 6.82 | - |
| Nov 11, 2022 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| Nov 10, 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Nov 09, 2022 | 6.84 | 6.86 | 6.84 | 6.86 | 6.86 | - |
| Nov 08, 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Nov 07, 2022 | 6.70 | 7.02 | 6.70 | 7.02 | 7.02 | - |
| Nov 04, 2022 | 6.66 | 6.74 | 6.66 | 6.74 | 6.74 | - |
| Nov 03, 2022 | 6.74 | 6.74 | 6.72 | 6.72 | 6.72 | - |
| Nov 02, 2022 | 6.62 | 6.84 | 6.62 | 6.84 | 6.84 | - |
| Nov 01, 2022 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Oct 31, 2022 | 6.68 | 6.70 | 6.68 | 6.70 | 6.70 | - |
| Oct 28, 2022 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Oct 27, 2022 | 6.88 | 6.88 | 6.86 | 6.86 | 6.86 | - |
| Oct 25, 2022 | 7.02 | 7.02 | 6.94 | 6.94 | 6.94 | - |
| Oct 24, 2022 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| Oct 21, 2022 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | - |
| Oct 20, 2022 | 7.02 | 7.04 | 7.02 | 7.04 | 7.04 | - |
| Oct 19, 2022 | 7.16 | 7.16 | 7.00 | 7.00 | 7.00 | - |
| Oct 18, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Oct 17, 2022 | 7.40 | 7.40 | 7.28 | 7.28 | 7.28 | - |
| Oct 14, 2022 | 7.24 | 7.28 | 7.24 | 7.28 | 7.28 | - |
| Oct 13, 2022 | 7.42 | 7.42 | 7.32 | 7.32 | 7.32 | - |
| Oct 12, 2022 | 7.46 | 7.46 | 7.40 | 7.40 | 7.40 | - |
| Oct 11, 2022 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | - |
| Oct 10, 2022 | 7.36 | 7.66 | 7.36 | 7.66 | 7.66 | - |
| Oct 07, 2022 | 7.34 | 7.50 | 7.34 | 7.50 | 7.50 | - |
| Oct 06, 2022 | 7.34 | 7.38 | 7.34 | 7.38 | 7.38 | - |
| Oct 05, 2022 | 7.32 | 7.36 | 7.32 | 7.36 | 7.36 | - |
| Oct 04, 2022 | 7.32 | 7.34 | 7.32 | 7.34 | 7.34 | - |
| Oct 03, 2022 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | - |
| Sep 30, 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Sep 29, 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Sep 28, 2022 | 7.36 | 7.36 | 7.30 | 7.30 | 7.30 | - |
| Sep 27, 2022 | 7.30 | 7.36 | 7.30 | 7.36 | 7.36 | - |
| Sep 26, 2022 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | - |
| Sep 23, 2022 | 7.44 | 7.44 | 7.38 | 7.38 | 7.38 | - |
| Sep 22, 2022 | 7.56 | 7.56 | 7.48 | 7.48 | 7.48 | - |
| Sep 21, 2022 | 7.62 | 7.62 | 7.58 | 7.58 | 7.58 | - |
| Sep 20, 2022 | 7.54 | 7.58 | 7.54 | 7.58 | 7.58 | - |
| Sep 19, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Sep 16, 2022 | 7.60 | 7.60 | 7.56 | 7.56 | 7.56 | - |
| *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.
