XETRA - Delayed Quote EUR

Adtran Networks SE (ADV.DE)

19.96 +0.02 (+0.10%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 19.92 19.96 19.90 19.96 19.96 9,928
Apr 25, 2024 20.00 20.00 19.90 19.94 19.94 27,696
Apr 24, 2024 19.90 19.94 19.90 19.92 19.92 6,726
Apr 23, 2024 19.90 19.94 19.90 19.94 19.94 8,333
Apr 22, 2024 19.92 19.98 19.84 19.90 19.90 14,265
Apr 19, 2024 19.90 19.96 19.90 19.94 19.94 23,329
Apr 18, 2024 19.96 19.98 19.90 19.98 19.98 18,497
Apr 17, 2024 19.92 19.96 19.90 19.90 19.90 11,522
Apr 16, 2024 20.05 20.05 19.84 19.92 19.92 23,369
Apr 15, 2024 19.94 20.05 19.90 19.96 19.96 11,943
Apr 12, 2024 19.98 19.98 19.80 19.98 19.98 9,554
Apr 11, 2024 19.98 19.98 19.94 19.96 19.96 3,049
Apr 10, 2024 20.00 20.00 19.92 19.92 19.92 11,958
Apr 9, 2024 19.98 20.00 19.96 19.98 19.98 11,275
Apr 8, 2024 19.98 20.05 19.94 20.00 20.00 30,061
Apr 5, 2024 19.96 20.05 19.94 20.05 20.05 11,800
Apr 4, 2024 20.00 20.05 19.88 20.05 20.05 10,044
Apr 3, 2024 19.94 20.00 19.92 19.98 19.98 10,355
Apr 2, 2024 19.96 20.00 19.94 19.94 19.94 3,230
Mar 28, 2024 19.96 20.00 19.94 19.96 19.96 16,573
Mar 27, 2024 19.98 20.00 19.86 19.98 19.98 38,093
Mar 26, 2024 19.98 20.00 19.94 20.00 20.00 15,789
Mar 25, 2024 19.98 19.98 19.80 19.94 19.94 17,018
Mar 22, 2024 20.05 20.05 19.96 19.98 19.98 21,139
Mar 21, 2024 19.96 20.00 19.96 20.00 20.00 18,192
Mar 20, 2024 19.96 20.00 19.96 20.00 20.00 16,163
Mar 19, 2024 20.00 20.10 19.82 20.00 20.00 20,273
Mar 18, 2024 19.96 20.00 19.96 20.00 20.00 10,687
Mar 15, 2024 19.98 20.15 19.96 20.00 20.00 19,696
Mar 14, 2024 19.96 20.00 19.88 19.96 19.96 8,779
Mar 13, 2024 19.96 19.96 19.94 19.96 19.96 8,385
Mar 12, 2024 19.94 19.96 19.94 19.96 19.96 6,289
Mar 11, 2024 19.98 20.00 19.96 19.96 19.96 6,442
Mar 8, 2024 19.88 20.05 19.88 20.00 20.00 11,380
Mar 7, 2024 19.98 20.00 19.96 20.00 20.00 11,125
Mar 6, 2024 19.90 20.05 19.90 20.05 20.05 4,290
Mar 5, 2024 20.00 20.00 19.96 19.96 19.96 9,916
Mar 4, 2024 20.05 20.05 19.92 19.94 19.94 23,213
Mar 1, 2024 20.10 20.10 19.98 20.00 20.00 18,410
Feb 29, 2024 20.05 20.05 20.00 20.00 20.00 25,832
Feb 28, 2024 20.00 20.05 20.00 20.05 20.05 7,382
Feb 27, 2024 20.05 20.05 20.00 20.05 20.05 8,641
Feb 26, 2024 19.88 20.10 19.88 20.10 20.10 9,990
Feb 23, 2024 20.10 20.10 20.00 20.05 20.05 17,942
Feb 22, 2024 20.10 20.10 20.00 20.10 20.10 11,680
Feb 21, 2024 20.05 20.10 20.00 20.00 20.00 13,178
Feb 20, 2024 20.00 20.10 20.00 20.00 20.00 6,132
Feb 19, 2024 20.00 20.10 20.00 20.05 20.05 4,665
Feb 16, 2024 20.00 20.05 19.96 20.00 20.00 15,908
Feb 15, 2024 20.05 20.05 20.00 20.00 20.00 6,403
Feb 14, 2024 20.00 20.05 20.00 20.00 20.00 11,056
Feb 13, 2024 20.05 20.05 20.00 20.00 20.00 3,167
Feb 12, 2024 20.00 20.05 19.98 20.00 20.00 25,449
Feb 9, 2024 20.05 20.05 20.00 20.00 20.00 6,398
Feb 8, 2024 20.00 20.05 20.00 20.05 20.05 9,257
Feb 7, 2024 20.00 20.05 19.92 20.05 20.05 39,536
Feb 6, 2024 20.10 20.10 20.00 20.05 20.05 13,680
Feb 5, 2024 20.00 20.15 20.00 20.15 20.15 31,663
Feb 2, 2024 20.10 20.10 20.00 20.05 20.05 14,253
Feb 1, 2024 20.00 20.10 20.00 20.05 20.05 16,153
Jan 31, 2024 20.00 20.05 19.98 20.00 20.00 58,031
Jan 30, 2024 20.10 20.10 20.00 20.00 20.00 4,513
Jan 29, 2024 20.05 20.05 20.00 20.00 20.00 13,318
Jan 26, 2024 20.00 20.05 19.98 20.00 20.00 20,269
Jan 25, 2024 20.05 20.05 19.96 20.00 20.00 16,767
Jan 24, 2024 20.00 20.10 19.98 20.05 20.05 21,119
Jan 23, 2024 20.05 20.10 20.00 20.10 20.10 13,377
Jan 22, 2024 20.00 20.05 20.00 20.05 20.05 11,606
Jan 19, 2024 20.00 20.05 20.00 20.05 20.05 19,213
Jan 18, 2024 20.00 20.05 20.00 20.05 20.05 9,405
Jan 17, 2024 20.00 20.10 20.00 20.05 20.05 8,915
Jan 16, 2024 20.05 20.05 20.00 20.05 20.05 14,714
Jan 15, 2024 20.10 20.10 20.00 20.00 20.00 20,825
Jan 12, 2024 20.00 20.15 19.90 20.05 20.05 54,208
Jan 11, 2024 20.05 20.05 20.00 20.00 20.00 11,832
Jan 10, 2024 20.00 20.05 20.00 20.05 20.05 8,322
Jan 9, 2024 20.10 20.15 20.05 20.05 20.05 19,453
Jan 8, 2024 19.88 20.10 19.88 20.10 20.10 11,517
Jan 5, 2024 20.00 20.05 19.86 20.00 20.00 29,050
Jan 4, 2024 20.00 20.05 19.96 20.05 20.05 16,834
Jan 3, 2024 20.10 20.10 19.98 20.00 20.00 25,335
Jan 2, 2024 20.10 20.10 19.94 20.00 20.00 23,822
Dec 29, 2023 20.00 20.10 20.00 20.00 20.00 15,191
Dec 28, 2023 20.00 20.05 20.00 20.05 20.05 13,301
Dec 27, 2023 20.10 20.10 20.00 20.10 20.10 8,733
Dec 22, 2023 20.05 20.10 20.00 20.10 20.10 3,818
Dec 21, 2023 20.00 20.10 20.00 20.10 20.10 1,956
Dec 20, 2023 20.10 20.15 20.00 20.10 20.10 16,581
Dec 19, 2023 20.05 20.15 20.00 20.10 20.10 6,679
Dec 18, 2023 20.00 20.10 20.00 20.10 20.10 4,327
Dec 15, 2023 20.10 20.10 20.00 20.10 20.10 15,528
Dec 14, 2023 20.00 20.10 19.98 20.10 20.10 9,213
Dec 13, 2023 20.05 20.15 20.00 20.10 20.10 10,517
Dec 12, 2023 20.00 20.10 20.00 20.10 20.10 20,438
Dec 11, 2023 20.05 20.10 20.05 20.10 20.10 3,467
Dec 8, 2023 20.05 20.05 20.00 20.05 20.05 5,723
Dec 7, 2023 20.00 20.05 19.98 20.05 20.05 10,073
Dec 6, 2023 20.00 20.00 20.00 20.00 20.00 5,731
Dec 5, 2023 20.00 20.05 19.98 20.00 20.00 8,161
Dec 4, 2023 19.96 20.00 19.96 20.00 20.00 28,130
Dec 1, 2023 20.00 20.00 19.98 19.98 19.98 11,894
Nov 30, 2023 20.00 20.00 19.88 19.98 19.98 34,282
Nov 29, 2023 19.98 19.98 19.82 19.96 19.96 11,948
Nov 28, 2023 19.70 19.88 19.60 19.86 19.86 25,592
Nov 27, 2023 19.78 19.84 19.70 19.78 19.78 10,549
Nov 24, 2023 19.82 19.88 19.78 19.78 19.78 7,421
Nov 23, 2023 19.84 19.84 19.80 19.80 19.80 5,755
Nov 22, 2023 19.82 19.90 19.72 19.80 19.80 11,177
Nov 21, 2023 19.80 19.90 19.80 19.80 19.80 4,929
Nov 20, 2023 19.80 19.92 19.76 19.88 19.88 15,234
Nov 17, 2023 19.90 19.90 19.82 19.90 19.90 8,384
Nov 16, 2023 19.90 19.96 19.82 19.90 19.90 22,074
Nov 15, 2023 20.00 20.00 19.90 19.96 19.96 19,589
Nov 14, 2023 19.98 19.98 19.90 19.96 19.96 13,808
Nov 13, 2023 19.72 19.98 19.72 19.94 19.94 17,660
Nov 10, 2023 19.74 19.80 19.72 19.80 19.80 17,837
Nov 9, 2023 19.90 19.90 19.74 19.76 19.76 41,454
Nov 8, 2023 19.92 20.00 19.80 19.86 19.86 29,630
Nov 7, 2023 19.90 19.98 19.82 19.92 19.92 23,874
Nov 6, 2023 19.94 20.05 19.94 19.98 19.98 7,774
Nov 3, 2023 19.98 20.00 19.98 20.00 20.00 8,717
Nov 2, 2023 19.96 19.98 19.92 19.92 19.92 13,890
Nov 1, 2023 19.92 19.96 19.92 19.94 19.94 15,123
Oct 31, 2023 19.98 19.98 19.90 19.98 19.98 20,737
Oct 30, 2023 19.98 20.00 19.90 19.92 19.92 17,615
Oct 27, 2023 20.00 20.00 19.98 20.00 20.00 20,384
Oct 26, 2023 20.00 20.05 19.90 19.98 19.98 77,518
Oct 25, 2023 20.05 20.10 20.00 20.05 20.05 4,965
Oct 24, 2023 20.05 20.05 20.00 20.05 20.05 14,581
Oct 23, 2023 19.98 20.05 19.90 19.94 19.94 31,794
Oct 20, 2023 20.05 20.10 19.94 20.00 20.00 20,412
Oct 19, 2023 20.10 20.10 19.96 20.00 20.00 33,673
Oct 18, 2023 20.05 20.10 20.00 20.10 20.10 6,724
Oct 17, 2023 20.05 20.15 20.00 20.15 20.15 15,777
Oct 16, 2023 20.10 20.15 20.00 20.10 20.10 4,783
Oct 13, 2023 20.10 20.15 20.05 20.10 20.10 13,986
Oct 12, 2023 20.20 20.20 20.00 20.05 20.05 11,130
Oct 11, 2023 20.10 20.15 20.10 20.15 20.15 9,983
Oct 10, 2023 20.00 20.10 19.98 20.00 20.00 34,195
Oct 9, 2023 19.96 20.10 19.90 20.05 20.05 16,138
Oct 6, 2023 20.00 20.15 20.00 20.05 20.05 3,424
Oct 5, 2023 20.15 20.15 20.00 20.05 20.05 3,428
Oct 4, 2023 20.05 20.10 20.00 20.10 20.10 16,159
Oct 3, 2023 20.20 20.20 20.05 20.15 20.15 3,528
Oct 2, 2023 20.00 20.15 20.00 20.05 20.05 6,878
Sep 29, 2023 20.00 20.15 20.00 20.05 20.05 7,107
Sep 28, 2023 20.00 20.10 20.00 20.10 20.10 1,982
Sep 27, 2023 20.00 20.10 20.00 20.00 20.00 7,211
Sep 26, 2023 20.15 20.20 20.00 20.00 20.00 4,220
Sep 25, 2023 20.05 20.15 19.94 20.00 20.00 17,723
Sep 22, 2023 19.98 20.15 19.98 20.05 20.05 1,969
Sep 21, 2023 20.05 20.10 20.00 20.00 20.00 6,403
Sep 20, 2023 20.10 20.15 20.05 20.10 20.10 4,263
Sep 19, 2023 20.05 20.10 19.94 20.10 20.10 6,207
Sep 18, 2023 20.20 20.20 20.00 20.05 20.05 3,152
Sep 15, 2023 20.10 20.15 20.00 20.05 20.05 10,735
Sep 14, 2023 19.88 20.05 19.88 20.00 20.00 6,339
Sep 13, 2023 19.98 20.05 19.98 20.00 20.00 9,407
Sep 12, 2023 19.98 20.05 19.98 20.05 20.05 11,125
Sep 11, 2023 19.98 20.10 19.98 20.10 20.10 7,129
Sep 8, 2023 20.05 20.10 20.05 20.10 20.10 4,102
Sep 7, 2023 20.05 20.10 20.00 20.10 20.10 3,541
Sep 6, 2023 20.10 20.20 20.00 20.10 20.10 11,084
Sep 5, 2023 20.00 20.10 19.98 20.10 20.10 4,144
Sep 4, 2023 20.15 20.15 20.05 20.10 20.10 2,441
Sep 1, 2023 20.05 20.10 19.96 20.10 20.10 6,568
Aug 31, 2023 19.94 20.05 19.94 20.05 20.05 40,910
Aug 30, 2023 19.96 20.00 19.94 19.94 19.94 8,456
Aug 29, 2023 19.96 20.00 19.94 19.94 19.94 6,105
Aug 28, 2023 19.94 20.00 19.94 19.94 19.94 9,512
Aug 25, 2023 19.96 20.00 19.94 19.94 19.94 2,100
Aug 24, 2023 20.00 20.00 19.90 19.94 19.94 19,086
Aug 23, 2023 19.96 19.98 19.94 19.94 19.94 6,637
Aug 22, 2023 19.94 19.96 19.92 19.94 19.94 21,462
Aug 21, 2023 19.96 19.96 19.88 19.94 19.94 5,451
Aug 18, 2023 19.94 19.96 19.94 19.94 19.94 12,345
Aug 17, 2023 19.94 19.96 19.94 19.94 19.94 5,907
Aug 16, 2023 19.98 19.98 19.94 19.94 19.94 5,470
Aug 15, 2023 20.00 20.00 19.94 19.94 19.94 12,252
Aug 14, 2023 19.98 19.98 19.94 19.94 19.94 7,232
Aug 11, 2023 19.98 19.98 19.94 19.96 19.96 17,876
Aug 10, 2023 19.96 20.00 19.96 19.98 19.98 14,503
Aug 9, 2023 19.98 20.00 19.88 19.98 19.98 16,277
Aug 8, 2023 19.98 20.00 19.92 20.00 20.00 16,431
Aug 7, 2023 19.96 20.05 19.70 20.00 20.00 39,509
Aug 4, 2023 20.00 20.10 20.00 20.10 20.10 6,693
Aug 3, 2023 20.00 20.15 19.98 20.15 20.15 15,530
Aug 2, 2023 20.10 20.10 19.94 20.00 20.00 19,327
Aug 1, 2023 19.92 20.05 19.92 20.00 20.00 3,509
Jul 31, 2023 20.00 20.00 20.00 20.00 20.00 11,651
Jul 28, 2023 20.00 20.10 19.96 20.00 20.00 27,459
Jul 27, 2023 20.00 20.05 19.94 19.98 19.98 13,219
Jul 26, 2023 20.05 20.05 19.82 20.00 20.00 8,447
Jul 25, 2023 20.00 20.05 19.82 20.00 20.00 40,950
Jul 24, 2023 19.98 20.10 19.98 20.10 20.10 18,798
Jul 21, 2023 19.92 20.10 19.86 20.10 20.10 45,932
Jul 20, 2023 20.10 20.10 19.92 19.96 19.96 8,731
Jul 19, 2023 20.00 20.00 19.92 19.92 19.92 6,703
Jul 18, 2023 20.00 20.10 19.96 19.98 19.98 6,356
Jul 17, 2023 20.05 20.05 20.00 20.05 20.05 11,292
Jul 14, 2023 20.00 20.10 19.96 20.05 20.05 5,013
Jul 13, 2023 19.94 20.05 19.92 20.00 20.00 5,214
Jul 12, 2023 19.96 20.00 19.92 19.94 19.94 8,093
Jul 11, 2023 20.00 20.00 19.92 19.92 19.92 8,651
Jul 10, 2023 20.10 20.10 19.96 20.05 20.05 5,354
Jul 7, 2023 19.92 20.05 19.92 20.05 20.05 6,202
Jul 6, 2023 19.96 19.96 19.92 19.92 19.92 26,754
Jul 5, 2023 19.98 20.15 19.92 19.98 19.98 24,707
Jul 4, 2023 20.10 20.20 20.00 20.05 20.05 4,964
Jul 3, 2023 20.00 20.05 19.86 19.92 19.92 37,442
Jun 30, 2023 19.78 19.88 19.76 19.78 19.78 4,755
Jun 29, 2023 19.66 19.80 19.66 19.80 19.80 9,969
Jun 28, 2023 19.50 19.78 19.50 19.74 19.74 13,209
Jun 27, 2023 19.80 19.80 19.46 19.60 19.60 20,791
Jun 26, 2023 19.54 19.66 19.44 19.62 19.62 14,654
Jun 23, 2023 19.80 19.80 19.56 19.64 19.64 5,968
Jun 22, 2023 19.50 19.62 19.40 19.62 19.62 16,154
Jun 21, 2023 19.40 19.56 19.36 19.48 19.48 20,615
Jun 20, 2023 19.76 19.76 19.40 19.50 19.50 16,297
Jun 19, 2023 19.52 19.60 19.40 19.52 19.52 26,500
Jun 16, 2023 19.42 19.64 19.40 19.62 19.62 28,384
Jun 15, 2023 19.46 19.56 19.42 19.52 19.52 17,604
Jun 14, 2023 19.50 19.76 19.50 19.62 19.62 7,431
Jun 13, 2023 19.46 19.68 19.46 19.60 19.60 47,356
Jun 12, 2023 19.50 19.56 19.48 19.56 19.56 12,947
Jun 9, 2023 19.42 19.56 19.42 19.52 19.52 5,712
Jun 8, 2023 19.42 19.56 19.42 19.50 19.50 8,792
Jun 7, 2023 19.40 19.56 19.40 19.50 19.50 31,149
Jun 6, 2023 19.40 19.50 19.30 19.40 19.40 24,525
Jun 5, 2023 19.46 19.60 19.40 19.50 19.50 13,649
Jun 2, 2023 19.50 19.54 19.30 19.50 19.50 31,210
Jun 1, 2023 19.54 19.54 19.36 19.50 19.50 32,622
May 31, 2023 19.30 19.60 19.18 19.50 19.50 59,776
May 30, 2023 19.54 19.66 19.46 19.50 19.50 24,336
May 29, 2023 19.50 19.64 19.50 19.58 19.58 8,822
May 26, 2023 19.62 19.66 19.50 19.60 19.60 21,772
May 25, 2023 19.54 19.70 19.54 19.62 19.62 19,590
May 24, 2023 19.80 19.80 19.50 19.68 19.68 31,102
May 23, 2023 19.80 19.82 19.76 19.80 19.80 20,344
May 22, 2023 19.82 19.96 19.76 19.80 19.80 18,921
May 19, 2023 19.98 19.98 19.84 19.90 19.90 17,544
May 18, 2023 19.90 20.05 19.90 20.05 20.05 12,333
May 17, 2023 19.92 20.00 19.86 19.96 19.96 6,794
May 16, 2023 19.90 19.98 19.84 19.96 19.96 20,511
May 15, 2023 19.98 20.00 19.90 19.94 19.94 15,213
May 12, 2023 20.10 20.10 19.92 19.92 19.92 17,814
May 11, 2023 20.00 20.10 19.90 19.98 19.98 21,407
May 10, 2023 20.15 20.15 19.96 20.00 20.00 25,943
May 9, 2023 20.20 20.20 19.92 20.15 20.15 27,042
May 8, 2023 20.10 20.20 19.84 20.15 20.15 32,001
May 5, 2023 20.10 20.15 20.00 20.15 20.15 9,299
May 4, 2023 20.05 20.10 20.00 20.05 20.05 21,887
May 3, 2023 20.25 20.25 19.96 20.05 20.05 23,873
May 2, 2023 20.00 20.25 19.82 20.20 20.20 15,542
Apr 28, 2023 20.05 20.10 19.94 20.00 20.00 25,837
Apr 27, 2023 20.10 20.10 19.90 20.10 20.10 15,875
Apr 26, 2023 20.05 20.15 19.86 20.00 20.00 42,395

Related Tickers

CIS.F Cisco Systems, Inc.
45.06
+0.92%
 
NOA3.F Nokia Oyj
3.4345
+1.67%
 
ADTN ADTRAN Holdings, Inc.
4.4300
-3.06%
 
NOKIA.HE Nokia Oyj
3.4295
+1.28%