Advertisement
Advertisement
U.S. Markets close in 3 hrs 48 mins
Advertisement
Advertisement
Advertisement
Advertisement

ADLER Real Estate AG (ADL.VI)

Vienna - Vienna Delayed Price. Currency in EUR
5.50-0.28 (-4.84%)
At close: 05:32PM CET
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20235.505.505.505.505.50-
Feb 03, 20235.785.785.785.785.78-
Feb 02, 20235.785.785.785.785.78-
Feb 01, 20235.785.785.785.785.78-
Jan 31, 20235.805.805.805.805.80-
Jan 30, 20235.925.925.925.925.92-
Jan 27, 20235.945.945.945.945.94-
Jan 26, 20236.186.186.186.186.18-
Jan 25, 20236.186.186.186.186.18-
Jan 24, 20236.186.186.186.186.18-
Jan 23, 20236.206.206.206.206.20-
Jan 20, 20236.206.206.206.206.20-
Jan 19, 20236.286.286.286.286.28-
Jan 18, 20236.286.286.286.286.28-
Jan 17, 20236.366.366.366.366.36-
Jan 16, 20236.266.406.266.406.40-
Jan 13, 20236.406.406.406.406.40-
Jan 12, 20236.326.326.326.326.32-
Jan 11, 20236.406.406.406.406.40-
Jan 10, 20236.406.406.406.406.40-
Jan 09, 20236.706.706.706.706.70-
Jan 06, 20236.706.706.706.706.70-
Jan 05, 20236.706.706.706.706.70-
Jan 04, 20236.706.706.706.706.70-
Jan 03, 20236.686.686.686.686.68-
Jan 02, 20236.886.886.886.886.88-
Dec 30, 20226.666.666.646.646.64-
Dec 29, 20226.506.666.506.666.66-
Dec 28, 20226.666.666.666.666.66-
Dec 27, 20226.326.566.326.566.56-
Dec 23, 20226.566.566.406.406.40-
Dec 22, 20226.746.746.486.486.48-
Dec 21, 20226.746.786.746.786.78-
Dec 20, 20226.826.826.786.786.78-
Dec 19, 20226.826.826.806.806.80-
Dec 16, 20226.806.806.806.806.80-
Dec 15, 20226.826.826.826.826.82-
Dec 14, 20226.806.806.806.806.80-
Dec 13, 20226.766.846.766.846.84-
Dec 12, 20226.746.806.746.806.80-
Dec 09, 20226.666.746.666.746.74-
Dec 08, 20226.666.666.646.646.64-
Dec 07, 20226.706.706.646.646.64-
Dec 06, 20226.686.686.626.626.62-
Dec 05, 20226.726.746.726.746.74-
Dec 02, 20226.726.806.726.806.80-
Dec 01, 20226.846.846.846.846.84-
Nov 30, 20226.706.706.706.706.70-
Nov 29, 20226.886.886.646.646.64-
Nov 28, 20226.846.846.846.846.84-
Nov 25, 20225.825.965.825.965.96-
Nov 24, 20225.905.905.905.905.90-
Nov 23, 20225.685.765.685.765.76-
Nov 22, 20226.006.005.845.845.84-
Nov 21, 20226.366.366.366.366.36-
Nov 18, 20226.486.486.386.386.38-
Nov 17, 20226.526.526.486.486.48-
Nov 16, 20226.766.766.526.526.52-
Nov 15, 20226.886.886.846.846.84-
Nov 14, 20226.866.866.826.826.82-
Nov 11, 20226.866.866.866.866.86-
Nov 10, 20226.906.906.906.906.90-
Nov 09, 20226.846.866.846.866.86-
Nov 08, 20226.846.846.846.846.84-
Nov 07, 20226.707.026.707.027.02-
Nov 04, 20226.666.746.666.746.74-
Nov 03, 20226.746.746.726.726.72-
Nov 02, 20226.626.846.626.846.84-
Nov 01, 20226.766.766.766.766.76-
Oct 31, 20226.686.706.686.706.70-
Oct 28, 20226.826.826.826.826.82-
Oct 27, 20226.886.886.866.866.86-
Oct 25, 20227.027.026.946.946.94-
Oct 24, 20227.027.027.027.027.02-
Oct 21, 20227.087.087.067.067.06-
Oct 20, 20227.027.047.027.047.04-
Oct 19, 20227.167.167.007.007.00-
Oct 18, 20227.207.207.207.207.20-
Oct 17, 20227.407.407.287.287.28-
Oct 14, 20227.247.287.247.287.28-
Oct 13, 20227.427.427.327.327.32-
Oct 12, 20227.467.467.407.407.40-
Oct 11, 20227.527.527.507.507.50-
Oct 10, 20227.367.667.367.667.66-
Oct 07, 20227.347.507.347.507.50-
Oct 06, 20227.347.387.347.387.38-
Oct 05, 20227.327.367.327.367.36-
Oct 04, 20227.327.347.327.347.34-
Oct 03, 20227.447.467.447.467.46-
Sep 30, 20227.307.307.307.307.30-
Sep 29, 20227.307.307.307.307.30-
Sep 28, 20227.367.367.307.307.30-
Sep 27, 20227.307.367.307.367.36-
Sep 26, 20227.407.407.347.347.34-
Sep 23, 20227.447.447.387.387.38-
Sep 22, 20227.567.567.487.487.48-
Sep 21, 20227.627.627.587.587.58-
Sep 20, 20227.547.587.547.587.58-
Sep 19, 20227.587.587.587.587.58-
Sep 16, 20227.607.607.567.567.56-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement