ADV.HA - ADVA Optical Networking SE
Hanover - Hanover Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 20 |
| May 29, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| May 26, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| May 25, 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| May 24, 2023 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| May 19, 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| May 18, 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| May 17, 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| May 16, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| May 15, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| May 12, 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| May 11, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| May 10, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| May 09, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| May 08, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| May 05, 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| May 04, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| May 03, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| May 02, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Apr 28, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| Apr 27, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Apr 26, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Apr 25, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| Apr 24, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Apr 21, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Apr 20, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Apr 19, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| Apr 18, 2023 | 19.90 | 20.05 | 19.90 | 20.05 | 20.05 | 20 |
| Apr 17, 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| Apr 14, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| Apr 13, 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| Apr 12, 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Apr 05, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Apr 04, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Apr 03, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| Mar 31, 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| Mar 30, 2023 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| Mar 29, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| Mar 28, 2023 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Mar 27, 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| Mar 24, 2023 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Mar 23, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Mar 22, 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| Mar 21, 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| Mar 20, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| Mar 17, 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| Mar 16, 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| Mar 15, 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| Mar 14, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Mar 13, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Mar 10, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| Mar 09, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| Mar 08, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| Mar 07, 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| Mar 06, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| Mar 03, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Mar 02, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Mar 01, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| Feb 28, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Feb 27, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| Feb 24, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| Feb 23, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Feb 22, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Feb 21, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Feb 20, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Feb 17, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Feb 16, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| Feb 15, 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| Feb 14, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| Feb 13, 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| Feb 10, 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| Feb 09, 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| Feb 08, 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| Feb 07, 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| Feb 06, 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| Feb 03, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Feb 02, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| Feb 01, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| Jan 31, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| Jan 30, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jan 27, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| Jan 26, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Jan 25, 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| Jan 24, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| Jan 23, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Jan 20, 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| Jan 19, 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| Jan 18, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| Jan 17, 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| Jan 16, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| Jan 13, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| Jan 12, 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| Jan 11, 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| Jan 10, 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| Jan 09, 2023 | 22.12 | 22.52 | 22.12 | 22.52 | 22.52 | 100 |
| Jan 06, 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.