Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,137.25
-10.50(-0.25%)
Dow Futures
33,904.00
-58.00(-0.17%)
Nasdaq Futures
12,581.75
-42.25(-0.33%)
Russell 2000 Futures
1,987.70
-5.80(-0.29%)
Crude Oil
73.54
+0.15(+0.20%)
Gold
1,878.10
+1.50(+0.08%)

Advertisement

ADVA Optical Networking SE (ADV.MU)

Munich - Munich Delayed Price. Currency in EUR

22.46

0.00

(0.00%)

At close: 08:01AM CET

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 03, 2023	22.46	22.46	22.46	22.46	22.46	-
Feb 02, 2023	22.46	22.46	22.46	22.46	22.46	-
Feb 01, 2023	22.60	22.60	22.46	22.46	22.46	315
Jan 31, 2023	22.44	22.60	22.44	22.60	22.60	750
Jan 30, 2023	22.40	22.40	22.40	22.40	22.40	-
Jan 27, 2023	22.34	22.34	22.34	22.34	22.34	-
Jan 26, 2023	22.28	22.28	22.22	22.22	22.22	300
Jan 25, 2023	22.44	22.44	22.30	22.30	22.30	190
Jan 24, 2023	22.44	22.44	22.44	22.44	22.44	-
Jan 23, 2023	22.44	22.44	22.44	22.44	22.44	-
Jan 20, 2023	22.30	22.30	22.30	22.30	22.30	-
Jan 19, 2023	22.60	22.60	22.30	22.30	22.30	100
Jan 18, 2023	22.60	22.60	22.60	22.60	22.60	-
Jan 17, 2023	22.50	22.50	22.50	22.50	22.50	-
Jan 16, 2023	22.50	22.50	22.50	22.50	22.50	-
Jan 13, 2023	22.50	22.50	22.50	22.50	22.50	-
Jan 12, 2023	22.54	22.54	22.50	22.50	22.50	600
Jan 11, 2023	22.54	22.54	22.54	22.54	22.54	-
Jan 10, 2023	22.50	22.54	22.50	22.54	22.54	600
Jan 09, 2023	21.98	22.50	21.98	22.50	22.50	641
Jan 06, 2023	21.92	21.92	21.92	21.92	21.92	-
Jan 05, 2023	21.92	21.92	21.92	21.92	21.92	-
Jan 04, 2023	21.92	21.92	21.92	21.92	21.92	-
Jan 03, 2023	21.92	21.92	21.92	21.92	21.92	-
Jan 02, 2023	21.92	21.92	21.92	21.92	21.92	-
Dec 30, 2022	21.92	21.92	21.92	21.92	21.92	-
Dec 29, 2022	21.92	21.92	21.92	21.92	21.92	-
Dec 28, 2022	21.92	21.92	21.92	21.92	21.92	-
Dec 27, 2022	21.92	21.92	21.92	21.92	21.92	-
Dec 23, 2022	21.92	21.92	21.92	21.92	21.92	-
Dec 22, 2022	21.92	21.92	21.92	21.92	21.92	-
Dec 21, 2022	21.92	21.92	21.92	21.92	21.92	-
Dec 20, 2022	21.92	21.92	21.92	21.92	21.92	-
Dec 19, 2022	21.70	22.00	21.70	22.00	22.00	117
Dec 16, 2022	21.46	21.46	21.46	21.46	21.46	-
Dec 15, 2022	21.46	21.46	21.46	21.46	21.46	-
Dec 14, 2022	21.38	21.38	21.38	21.38	21.38	-
Dec 13, 2022	21.34	21.34	21.34	21.34	21.34	-
Dec 12, 2022	21.34	21.34	21.34	21.34	21.34	-
Dec 09, 2022	21.10	21.34	21.10	21.34	21.34	117
Dec 08, 2022	20.88	20.88	20.88	20.88	20.88	-
Dec 07, 2022	20.88	20.88	20.88	20.88	20.88	-
Dec 06, 2022	20.88	20.88	20.88	20.88	20.88	-
Dec 05, 2022	20.88	20.88	20.88	20.88	20.88	-
Dec 02, 2022	20.88	20.88	20.88	20.88	20.88	-
Dec 01, 2022	20.88	20.88	20.88	20.88	20.88	-
Nov 30, 2022	20.82	20.82	20.82	20.82	20.82	-
Nov 29, 2022	20.82	20.82	20.82	20.82	20.82	-
Nov 28, 2022	20.82	20.82	20.82	20.82	20.82	-
Nov 25, 2022	20.82	20.82	20.82	20.82	20.82	-
Nov 24, 2022	20.82	20.82	20.82	20.82	20.82	-
Nov 23, 2022	20.82	20.82	20.82	20.82	20.82	-
Nov 22, 2022	20.82	20.82	20.82	20.82	20.82	-
Nov 21, 2022	20.82	20.82	20.82	20.82	20.82	-
Nov 18, 2022	20.82	20.82	20.82	20.82	20.82	-
Nov 17, 2022	20.82	20.82	20.82	20.82	20.82	-
Nov 16, 2022	20.82	20.82	20.82	20.82	20.82	-
Nov 15, 2022	20.86	20.86	20.82	20.82	20.82	500
Nov 14, 2022	20.64	20.64	20.64	20.64	20.64	-
Nov 11, 2022	20.64	20.64	20.64	20.64	20.64	-
Nov 10, 2022	20.64	20.64	20.64	20.64	20.64	-
Nov 09, 2022	20.54	20.54	20.54	20.54	20.54	-
Nov 08, 2022	20.54	20.54	20.54	20.54	20.54	-
Nov 07, 2022	20.54	20.54	20.54	20.54	20.54	-
Nov 04, 2022	20.58	20.58	20.58	20.58	20.58	-
Nov 03, 2022	20.68	20.68	20.68	20.68	20.68	-
Nov 02, 2022	20.68	20.68	20.68	20.68	20.68	-
Nov 01, 2022	20.68	20.68	20.68	20.68	20.68	-
Oct 31, 2022	20.54	20.56	20.54	20.56	20.56	600
Oct 28, 2022	20.54	20.54	20.54	20.54	20.54	-
Oct 27, 2022	20.54	20.54	20.54	20.54	20.54	-
Oct 26, 2022	20.20	20.20	20.20	20.20	20.20	-
Oct 25, 2022	20.10	20.10	20.10	20.10	20.10	-
Oct 24, 2022	20.10	20.10	20.10	20.10	20.10	-
Oct 21, 2022	20.10	20.10	20.10	20.10	20.10	-
Oct 20, 2022	19.93	19.93	19.93	19.93	19.93	-
Oct 19, 2022	19.27	19.27	19.27	19.27	19.27	-
Oct 18, 2022	19.17	19.17	19.17	19.17	19.17	-
Oct 17, 2022	19.14	19.14	19.14	19.14	19.14	-
Oct 14, 2022	19.14	19.14	19.14	19.14	19.14	-
Oct 13, 2022	19.11	19.11	19.11	19.11	19.11	-
Oct 12, 2022	19.11	19.11	19.11	19.11	19.11	-
Oct 11, 2022	19.11	19.11	19.11	19.11	19.11	-
Oct 10, 2022	19.30	19.30	19.30	19.30	19.30	-
Oct 07, 2022	19.30	19.30	19.30	19.30	19.30	-
Oct 06, 2022	19.30	19.30	19.30	19.30	19.30	-
Oct 05, 2022	19.30	19.30	19.30	19.30	19.30	-
Oct 04, 2022	19.36	19.36	19.36	19.36	19.36	-
Oct 03, 2022	18.95	18.95	18.95	18.95	18.95	-
Sep 30, 2022	18.95	18.95	18.95	18.95	18.95	-
Sep 29, 2022	18.95	18.95	18.95	18.95	18.95	-
Sep 28, 2022	18.95	18.95	18.95	18.95	18.95	-
Sep 27, 2022	19.03	19.03	19.03	19.03	19.03	-
Sep 26, 2022	19.05	19.05	19.05	19.05	19.05	-
Sep 23, 2022	19.05	19.05	19.05	19.05	19.05	-
Sep 22, 2022	19.05	19.05	19.05	19.05	19.05	-
Sep 21, 2022	19.05	19.05	19.05	19.05	19.05	-
Sep 20, 2022	19.05	19.05	19.05	19.05	19.05	-
Sep 19, 2022	19.05	19.05	19.05	19.05	19.05	-
Sep 16, 2022	19.05	19.05	19.05	19.05	19.05	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,137.25-10.50(-0.25%)

Dow Futures33,904.00-58.00(-0.17%)

Nasdaq Futures12,581.75-42.25(-0.33%)

Russell 2000 Futures1,987.70-5.80(-0.29%)

Crude Oil73.54+0.15(+0.20%)

Gold1,878.10+1.50(+0.08%)

ADVA Optical Networking SE (ADV.MU)

S&P Futures
4,137.25
-10.50(-0.25%)

Dow Futures
33,904.00
-58.00(-0.17%)

Nasdaq Futures
12,581.75
-42.25(-0.33%)

Russell 2000 Futures
1,987.70
-5.80(-0.29%)

Crude Oil
73.54
+0.15(+0.20%)

Gold
1,878.10
+1.50(+0.08%)