Advertisement
Advertisement
U.S. Markets open in 6 hrs 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

ADVA OPT.NETW.SE O.N. (ADV.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
21.88-0.40 (-1.80%)
As of 08:10AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202322.2821.8821.8821.8821.88630
Feb 03, 202322.2822.2822.2822.2822.28-
Feb 02, 202322.5222.5222.4822.4822.48630
Feb 01, 202322.4022.4022.4022.4022.40-
Jan 31, 202322.5022.5022.5022.5022.50-
Jan 30, 202322.2422.2422.2422.2422.24-
Jan 27, 202322.3422.3422.3422.3422.34-
Jan 26, 202322.0222.0222.0222.0222.02-
Jan 25, 202322.0622.0622.0622.0622.06-
Jan 24, 202322.3422.3422.3422.3422.34-
Jan 23, 202322.4222.4222.4222.4222.42-
Jan 20, 202322.1822.1822.1822.1822.18-
Jan 19, 202322.4422.6222.4422.6222.62250
Jan 18, 202322.5422.5422.5422.5422.54-
Jan 17, 202322.5822.5822.5822.5822.58-
Jan 16, 202322.5422.6622.5422.6622.6640
Jan 13, 202322.3422.3422.3422.3422.34-
Jan 12, 202322.3822.3822.3822.3822.38-
Jan 11, 202322.7822.7822.7822.7822.78100
Jan 10, 202322.4422.4422.4422.4422.44-
Jan 09, 202322.4822.4822.4822.4822.4850
Jan 06, 202321.7821.7821.7821.7821.78-
Jan 05, 202321.7422.1821.7422.1822.18460
Jan 04, 202321.7621.7621.7621.7621.76-
Jan 03, 202321.5821.5821.5821.5821.58-
Jan 02, 202321.9421.9421.9421.9421.94-
Dec 30, 202221.8821.9221.8821.9221.92-
Dec 29, 202221.7221.7221.7221.7221.72-
Dec 28, 202221.7821.7821.7821.7821.78-
Dec 27, 202221.8221.8221.8221.8221.82-
Dec 23, 202221.7421.7421.7421.7421.74-
Dec 22, 202221.8821.8821.8821.8821.88-
Dec 21, 202221.7021.7021.7021.7021.70-
Dec 20, 202221.6421.9421.5221.9421.94-
Dec 19, 202221.7221.9021.6621.6621.66-
Dec 16, 202221.4021.7221.4021.7221.72258
Dec 15, 202221.5221.5221.3621.4021.40-
Dec 14, 202221.6821.6821.2421.4421.4450
Dec 13, 202221.1221.3821.1221.3421.34-
Dec 12, 202221.1221.3021.1221.1221.12-
Dec 09, 202221.0421.2620.9421.1421.14-
Dec 08, 202220.7621.0420.7621.0421.0432
Dec 07, 202220.7220.9220.7220.7620.76-
Dec 06, 202220.8220.8420.7220.7220.72-
Dec 05, 202220.8220.9020.7620.9020.90-
Dec 02, 202220.8620.9420.8620.9020.90-
Dec 01, 202220.8421.1220.7420.9420.94238
Nov 30, 202220.4220.9020.4220.9020.90-
Nov 29, 202220.5620.8220.5020.5020.50-
Nov 28, 202220.8020.8020.6420.6420.64-
Nov 25, 202220.6220.8820.6220.8820.88-
Nov 24, 202220.6420.7220.6420.7020.70-
Nov 23, 202220.6420.7820.6420.7220.72-
Nov 22, 202220.6820.8220.6820.7220.72-
Nov 21, 202220.7820.8420.7220.7620.76-
Nov 18, 202220.6820.8620.6620.8620.86-
Nov 17, 202220.7820.7820.6820.7620.76-
Nov 16, 202220.6620.8620.6620.8620.86-
Nov 15, 202220.8820.8820.6620.7220.72-
Nov 14, 202220.6821.0420.5020.8220.82-
Nov 11, 202220.6020.8820.6020.6620.66-
Nov 10, 202220.5620.7020.4220.6820.68-
Nov 09, 202220.4220.6420.3220.6420.64-
Nov 08, 202220.1420.7620.1420.5020.50300
Nov 07, 202220.3220.4620.2220.2220.22-
Nov 04, 202220.2020.5620.2020.4220.42-
Nov 03, 202220.2620.2820.1220.1820.18-
Nov 02, 202220.5820.5820.3420.3420.34-
Nov 01, 202220.6420.6620.5820.6620.66-
Oct 31, 202220.5020.7420.5020.6620.66-
Oct 28, 202220.5020.6220.4020.5020.50-
Oct 27, 202220.5420.6420.3020.5020.50180
Oct 26, 202220.2220.6420.2220.5620.56-
Oct 25, 202219.9420.3219.9420.2220.22-
Oct 24, 202220.0020.3220.0020.1420.14-
Oct 21, 202220.0820.1220.0220.0220.02-
Oct 20, 202219.9120.1819.9120.1820.18-
Oct 19, 202219.4120.1419.4119.9819.98-
Oct 18, 202219.1119.3718.9619.0019.00-
Oct 17, 202219.0419.1518.9419.1119.11-
Oct 14, 202219.0919.3719.0019.0519.05-
Oct 13, 202218.7919.0918.7919.0919.09270
Oct 12, 202218.9019.0218.7918.7918.79-
Oct 11, 202218.9219.0218.8118.9018.90-
Oct 10, 202219.2419.2418.9218.9218.92-
Oct 07, 202219.2519.3419.2219.2419.24114
Oct 06, 202219.1019.3919.0119.2519.2578
Oct 05, 202219.1019.1018.8619.0319.03-
Oct 04, 202219.3019.3819.1019.1019.10-
Oct 03, 202218.8019.3018.8019.3019.30-
Sep 30, 202218.8019.0118.8018.8018.80-
Sep 29, 202218.7918.9318.7918.8018.80-
Sep 28, 202218.8018.9118.7918.7918.79-
Sep 27, 202218.7018.9718.7018.8018.80-
Sep 26, 202218.9018.9318.7018.7018.70-
Sep 23, 202218.9219.0118.9018.9018.90-
Sep 22, 202218.9619.0718.9118.9218.92-
Sep 21, 202218.9019.0418.8118.9618.96-
Sep 20, 202218.9019.0218.9018.9018.90-
Sep 19, 202219.0519.0618.9018.9018.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement