Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 6 hrs 21 mins

S&P Futures
4,129.75
-18.00(-0.43%)
Dow Futures
33,862.00
-100.00(-0.29%)
Nasdaq Futures
12,551.75
-72.25(-0.57%)
Russell 2000 Futures
1,982.60
-10.90(-0.55%)
Crude Oil
73.91
+0.52(+0.71%)
Gold
1,888.70
+12.10(+0.64%)

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

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	22.28	21.88	21.88	21.88	21.88	630
Feb 03, 2023	22.28	22.28	22.28	22.28	22.28	-
Feb 02, 2023	22.52	22.52	22.48	22.48	22.48	630
Feb 01, 2023	22.40	22.40	22.40	22.40	22.40	-
Jan 31, 2023	22.50	22.50	22.50	22.50	22.50	-
Jan 30, 2023	22.24	22.24	22.24	22.24	22.24	-
Jan 27, 2023	22.34	22.34	22.34	22.34	22.34	-
Jan 26, 2023	22.02	22.02	22.02	22.02	22.02	-
Jan 25, 2023	22.06	22.06	22.06	22.06	22.06	-
Jan 24, 2023	22.34	22.34	22.34	22.34	22.34	-
Jan 23, 2023	22.42	22.42	22.42	22.42	22.42	-
Jan 20, 2023	22.18	22.18	22.18	22.18	22.18	-
Jan 19, 2023	22.44	22.62	22.44	22.62	22.62	250
Jan 18, 2023	22.54	22.54	22.54	22.54	22.54	-
Jan 17, 2023	22.58	22.58	22.58	22.58	22.58	-
Jan 16, 2023	22.54	22.66	22.54	22.66	22.66	40
Jan 13, 2023	22.34	22.34	22.34	22.34	22.34	-
Jan 12, 2023	22.38	22.38	22.38	22.38	22.38	-
Jan 11, 2023	22.78	22.78	22.78	22.78	22.78	100
Jan 10, 2023	22.44	22.44	22.44	22.44	22.44	-
Jan 09, 2023	22.48	22.48	22.48	22.48	22.48	50
Jan 06, 2023	21.78	21.78	21.78	21.78	21.78	-
Jan 05, 2023	21.74	22.18	21.74	22.18	22.18	460
Jan 04, 2023	21.76	21.76	21.76	21.76	21.76	-
Jan 03, 2023	21.58	21.58	21.58	21.58	21.58	-
Jan 02, 2023	21.94	21.94	21.94	21.94	21.94	-
Dec 30, 2022	21.88	21.92	21.88	21.92	21.92	-
Dec 29, 2022	21.72	21.72	21.72	21.72	21.72	-
Dec 28, 2022	21.78	21.78	21.78	21.78	21.78	-
Dec 27, 2022	21.82	21.82	21.82	21.82	21.82	-
Dec 23, 2022	21.74	21.74	21.74	21.74	21.74	-
Dec 22, 2022	21.88	21.88	21.88	21.88	21.88	-
Dec 21, 2022	21.70	21.70	21.70	21.70	21.70	-
Dec 20, 2022	21.64	21.94	21.52	21.94	21.94	-
Dec 19, 2022	21.72	21.90	21.66	21.66	21.66	-
Dec 16, 2022	21.40	21.72	21.40	21.72	21.72	258
Dec 15, 2022	21.52	21.52	21.36	21.40	21.40	-
Dec 14, 2022	21.68	21.68	21.24	21.44	21.44	50
Dec 13, 2022	21.12	21.38	21.12	21.34	21.34	-
Dec 12, 2022	21.12	21.30	21.12	21.12	21.12	-
Dec 09, 2022	21.04	21.26	20.94	21.14	21.14	-
Dec 08, 2022	20.76	21.04	20.76	21.04	21.04	32
Dec 07, 2022	20.72	20.92	20.72	20.76	20.76	-
Dec 06, 2022	20.82	20.84	20.72	20.72	20.72	-
Dec 05, 2022	20.82	20.90	20.76	20.90	20.90	-
Dec 02, 2022	20.86	20.94	20.86	20.90	20.90	-
Dec 01, 2022	20.84	21.12	20.74	20.94	20.94	238
Nov 30, 2022	20.42	20.90	20.42	20.90	20.90	-
Nov 29, 2022	20.56	20.82	20.50	20.50	20.50	-
Nov 28, 2022	20.80	20.80	20.64	20.64	20.64	-
Nov 25, 2022	20.62	20.88	20.62	20.88	20.88	-
Nov 24, 2022	20.64	20.72	20.64	20.70	20.70	-
Nov 23, 2022	20.64	20.78	20.64	20.72	20.72	-
Nov 22, 2022	20.68	20.82	20.68	20.72	20.72	-
Nov 21, 2022	20.78	20.84	20.72	20.76	20.76	-
Nov 18, 2022	20.68	20.86	20.66	20.86	20.86	-
Nov 17, 2022	20.78	20.78	20.68	20.76	20.76	-
Nov 16, 2022	20.66	20.86	20.66	20.86	20.86	-
Nov 15, 2022	20.88	20.88	20.66	20.72	20.72	-
Nov 14, 2022	20.68	21.04	20.50	20.82	20.82	-
Nov 11, 2022	20.60	20.88	20.60	20.66	20.66	-
Nov 10, 2022	20.56	20.70	20.42	20.68	20.68	-
Nov 09, 2022	20.42	20.64	20.32	20.64	20.64	-
Nov 08, 2022	20.14	20.76	20.14	20.50	20.50	300
Nov 07, 2022	20.32	20.46	20.22	20.22	20.22	-
Nov 04, 2022	20.20	20.56	20.20	20.42	20.42	-
Nov 03, 2022	20.26	20.28	20.12	20.18	20.18	-
Nov 02, 2022	20.58	20.58	20.34	20.34	20.34	-
Nov 01, 2022	20.64	20.66	20.58	20.66	20.66	-
Oct 31, 2022	20.50	20.74	20.50	20.66	20.66	-
Oct 28, 2022	20.50	20.62	20.40	20.50	20.50	-
Oct 27, 2022	20.54	20.64	20.30	20.50	20.50	180
Oct 26, 2022	20.22	20.64	20.22	20.56	20.56	-
Oct 25, 2022	19.94	20.32	19.94	20.22	20.22	-
Oct 24, 2022	20.00	20.32	20.00	20.14	20.14	-
Oct 21, 2022	20.08	20.12	20.02	20.02	20.02	-
Oct 20, 2022	19.91	20.18	19.91	20.18	20.18	-
Oct 19, 2022	19.41	20.14	19.41	19.98	19.98	-
Oct 18, 2022	19.11	19.37	18.96	19.00	19.00	-
Oct 17, 2022	19.04	19.15	18.94	19.11	19.11	-
Oct 14, 2022	19.09	19.37	19.00	19.05	19.05	-
Oct 13, 2022	18.79	19.09	18.79	19.09	19.09	270
Oct 12, 2022	18.90	19.02	18.79	18.79	18.79	-
Oct 11, 2022	18.92	19.02	18.81	18.90	18.90	-
Oct 10, 2022	19.24	19.24	18.92	18.92	18.92	-
Oct 07, 2022	19.25	19.34	19.22	19.24	19.24	114
Oct 06, 2022	19.10	19.39	19.01	19.25	19.25	78
Oct 05, 2022	19.10	19.10	18.86	19.03	19.03	-
Oct 04, 2022	19.30	19.38	19.10	19.10	19.10	-
Oct 03, 2022	18.80	19.30	18.80	19.30	19.30	-
Sep 30, 2022	18.80	19.01	18.80	18.80	18.80	-
Sep 29, 2022	18.79	18.93	18.79	18.80	18.80	-
Sep 28, 2022	18.80	18.91	18.79	18.79	18.79	-
Sep 27, 2022	18.70	18.97	18.70	18.80	18.80	-
Sep 26, 2022	18.90	18.93	18.70	18.70	18.70	-
Sep 23, 2022	18.92	19.01	18.90	18.90	18.90	-
Sep 22, 2022	18.96	19.07	18.91	18.92	18.92	-
Sep 21, 2022	18.90	19.04	18.81	18.96	18.96	-
Sep 20, 2022	18.90	19.02	18.90	18.90	18.90	-
Sep 19, 2022	19.05	19.06	18.90	18.90	18.90	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,129.75-18.00(-0.43%)

Dow Futures33,862.00-100.00(-0.29%)

Nasdaq Futures12,551.75-72.25(-0.57%)

Russell 2000 Futures1,982.60-10.90(-0.55%)

Crude Oil73.91+0.52(+0.71%)

Gold1,888.70+12.10(+0.64%)

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

S&P Futures
4,129.75
-18.00(-0.43%)

Dow Futures
33,862.00
-100.00(-0.29%)

Nasdaq Futures
12,551.75
-72.25(-0.57%)

Russell 2000 Futures
1,982.60
-10.90(-0.55%)

Crude Oil
73.91
+0.52(+0.71%)

Gold
1,888.70
+12.10(+0.64%)