Singapore markets closed

Adler Group SA (ADJ.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
0.1793+0.0025 (+1.41%)
At close: 08:05AM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.17930.17930.17930.17930.1793210
27 Mar 20240.17680.17680.17680.17680.1768-
26 Mar 20240.18260.18260.17680.17680.1768210
25 Mar 20240.18340.18340.18340.18340.1834-
22 Mar 20240.18340.18340.18340.18340.1834-
21 Mar 20240.18340.18340.18340.18340.1834-
20 Mar 20240.18590.18590.18340.18340.18343,000
19 Mar 20240.19340.19340.19340.19340.1934-
18 Mar 20240.19890.19890.19890.19890.1989-
15 Mar 20240.21540.21540.19890.19890.19892,000
14 Mar 20240.21540.21540.21540.21540.2154-
13 Mar 20240.22160.22160.22160.22160.2216-
12 Mar 20240.22160.22160.22160.22160.2216-
11 Mar 20240.22160.22160.22160.22160.2216-
08 Mar 20240.22160.22160.22160.22160.2216-
07 Mar 20240.22160.22160.22160.22160.2216-
06 Mar 20240.22160.22160.22160.22160.2216-
05 Mar 20240.22160.22160.22160.22160.2216-
04 Mar 20240.22160.22160.22160.22160.2216-
01 Mar 20240.22160.22160.22160.22160.2216-
29 Feb 20240.22160.22160.22160.22160.2216-
28 Feb 20240.22160.22160.22160.22160.2216-
27 Feb 20240.22160.22160.22160.22160.2216-
26 Feb 20240.22800.22800.22800.22800.2280-
23 Feb 20240.23300.23300.22800.22800.22801,000
22 Feb 20240.25180.25180.25180.25180.2518-
21 Feb 20240.25180.25180.25180.25180.2518-
20 Feb 20240.22820.22820.22820.22820.2282-
19 Feb 20240.22820.22820.22820.22820.2282-
16 Feb 20240.22820.22820.22820.22820.2282-
15 Feb 20240.22980.22980.22980.22980.2298-
14 Feb 20240.23800.23800.23500.23500.235018,240
13 Feb 20240.25000.25000.23800.23800.2380386
12 Feb 20240.25000.25000.25000.25000.2500-
09 Feb 20240.26240.26240.25000.25000.25001,000
08 Feb 20240.27420.27420.27420.27420.2742-
07 Feb 20240.28620.28620.28620.28620.2862-
06 Feb 20240.33020.33020.33020.33020.3302-
05 Feb 20240.33200.33200.33200.33200.3320-
02 Feb 20240.33200.33200.33200.33200.3320-
01 Feb 20240.34900.34900.34900.34900.3490-
31 Jan 20240.36500.36500.36500.36500.3650-
30 Jan 20240.36960.36960.36960.36960.3696-
29 Jan 20240.38720.38720.38720.38720.3872-
26 Jan 20240.37580.39380.37580.39380.39381,000
25 Jan 20240.40980.40980.37580.37580.375825
24 Jan 20240.42140.42140.42140.42140.4214-
23 Jan 20240.47000.47000.47000.47000.4700-
22 Jan 20240.47000.47000.47000.47000.4700-
19 Jan 20240.47000.47000.47000.47000.4700-
18 Jan 20240.48400.48400.48400.48400.4840-
17 Jan 20240.49320.49320.49320.49320.4932-
16 Jan 20240.50550.50550.50550.50550.5055-
15 Jan 20240.53000.53000.53000.53000.5300-
12 Jan 20240.53000.53000.53000.53000.5300-
11 Jan 20240.53750.53750.53750.53750.5375-
10 Jan 20240.54250.54250.54250.54250.5425-
09 Jan 20240.54300.54300.54300.54300.5430-
08 Jan 20240.54000.54300.54000.54300.5430200
05 Jan 20240.54000.54000.54000.54000.5400-
04 Jan 20240.54000.54000.54000.54000.5400-
03 Jan 20240.52400.54000.52400.54000.54001,000
02 Jan 20240.51250.51250.51250.51250.5125-
29 Dec 20230.48040.51250.48040.51250.5125-
28 Dec 20230.48040.48040.48040.48040.4804-
27 Dec 20230.41860.41860.41860.41860.4186-
22 Dec 20230.41980.42260.41980.42000.42007,000
21 Dec 20230.41980.41980.41980.41980.4198-
20 Dec 20230.41980.41980.41980.41980.4198-
19 Dec 20230.41980.41980.41980.41980.4198-
18 Dec 20230.41980.41980.41980.41980.4198-
15 Dec 20230.41980.41980.41980.41980.4198-
14 Dec 20230.41980.41980.41980.41980.4198-
13 Dec 20230.45040.45040.41980.41980.41982,000
12 Dec 20230.45040.45040.45040.45040.4504-
11 Dec 20230.47940.47940.45040.45040.450410,000
08 Dec 20230.44760.44760.44760.44760.4476-
07 Dec 20230.39680.39680.39680.39680.3968-
06 Dec 20230.38840.38840.38840.38840.3884-
05 Dec 20230.37140.37140.37140.37140.3714-
04 Dec 20230.36760.36760.36760.36760.3676-
01 Dec 20230.33480.33480.33480.33480.3348-
30 Nov 20230.30800.30800.30800.30800.3080-
29 Nov 20230.30420.30420.30420.30420.3042-
28 Nov 20230.30420.30420.30420.30420.3042-
27 Nov 20230.30420.30420.30420.30420.3042-
24 Nov 20230.27740.27740.27740.27740.2774-
23 Nov 20230.27380.27760.27380.27740.27748,000
22 Nov 20230.31480.31480.28000.28000.28001,000
21 Nov 20230.33860.33860.33860.33860.3386-
20 Nov 20230.37700.37700.33860.33860.3386271
17 Nov 20230.37700.37700.37700.37700.3770-
16 Nov 20230.40500.40500.38000.38000.38001,000
15 Nov 20230.40820.40820.40820.40820.4082-
14 Nov 20230.40820.40820.40820.40820.4082-
13 Nov 20230.41440.41440.41440.41440.4144-
10 Nov 20230.41580.41580.41580.41580.4158-
09 Nov 20230.40960.42580.40960.42580.42581,000
08 Nov 20230.40960.40960.40960.40960.4096-
07 Nov 20230.40960.40960.40960.40960.4096-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...