Singapore markets open in 8 hours 11 minutes

ADLER GROUP S.A. NPV (ADJ.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
8.950.00 (0.00%)
As of 08:02AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20218.958.958.958.958.951,011
30 Nov 202111.0811.088.958.958.951,011
29 Nov 202111.2111.2111.2111.2111.21-
26 Nov 202111.2111.2111.2111.2111.21-
25 Nov 202110.9210.9210.9210.9210.92-
24 Nov 202110.9210.9210.9210.9210.92-
23 Nov 202111.3011.3011.3011.3011.30-
22 Nov 202111.4711.4711.4711.4711.47-
19 Nov 202111.3311.4711.3311.4711.47250
18 Nov 202111.1511.1511.1511.1511.15-
17 Nov 202111.1011.1011.1011.1011.10-
16 Nov 202111.1011.1011.1011.1011.10-
15 Nov 202111.1011.1011.1011.1011.10-
12 Nov 202111.0811.0811.0811.0811.08-
11 Nov 202111.2311.2311.2311.2311.23-
10 Nov 202111.2411.2411.2411.2411.24-
09 Nov 202111.2411.2411.2411.2411.24-
08 Nov 202111.8611.8611.2611.2611.2640
05 Nov 202112.0512.0512.0512.0512.05-
04 Nov 202111.4711.4711.4711.4711.47-
03 Nov 202111.6311.6311.6311.6311.63-
02 Nov 202111.8611.8611.8611.8611.86-
01 Nov 202111.9011.9011.9011.9011.90-
29 Oct 202112.5812.5812.5812.5812.58-
28 Oct 202112.8412.8412.5812.5812.58780
27 Oct 202112.1012.1012.1012.1012.10-
26 Oct 202112.1012.1012.1012.1012.10-
25 Oct 202112.4512.4512.1012.1012.10125
22 Oct 202112.0012.0012.0012.0012.00-
21 Oct 202111.8211.8211.8211.8211.82-
20 Oct 202112.0912.0912.0912.0912.09-
19 Oct 202112.0912.0912.0912.0912.09-
18 Oct 202111.6012.1011.6012.1012.10446
15 Oct 202111.4011.4011.4011.4011.40-
14 Oct 202111.0211.3011.0211.3011.30100
13 Oct 202111.0011.0011.0011.0011.00-
12 Oct 202111.7011.7010.9310.9310.93200
11 Oct 202112.4612.4611.7011.7011.70133
08 Oct 202112.8713.5312.1212.4612.461,311
07 Oct 20219.7311.679.6011.6711.671,080
06 Oct 202113.5613.569.7610.0110.01459
05 Oct 202115.5115.5113.9113.9113.91140
04 Oct 202115.7115.7115.7115.7115.71-
01 Oct 202114.8714.8714.8714.8714.87-
30 Sep 202115.5915.5915.5915.5915.59-
29 Sep 202116.7916.7916.7916.7916.79-
28 Sep 202117.6417.6417.6417.6417.64-
27 Sep 202117.6117.6117.6117.6117.61-
24 Sep 202117.6817.6817.6817.6817.68-
23 Sep 202117.7417.7417.7417.7417.74-
22 Sep 202117.7417.7417.7417.7417.74-
21 Sep 202117.9517.9517.9517.9517.95-
20 Sep 202119.0119.0119.0119.0119.01-
17 Sep 202119.2919.2919.2919.2919.29-
16 Sep 202119.7319.7319.7319.7319.73-
15 Sep 202119.8019.8019.8019.8019.80-
14 Sep 202120.0620.0620.0620.0620.06-
13 Sep 202119.8619.8619.8619.8619.86-
10 Sep 202120.0220.0220.0020.0020.00150
09 Sep 202119.7319.7319.7319.7319.73-
08 Sep 202120.6020.6020.6020.6020.60-
07 Sep 202121.0621.0621.0621.0621.06-
06 Sep 202121.3621.3621.3621.3621.36-
03 Sep 202121.3621.3621.3621.3621.36-
02 Sep 202122.1022.1022.1022.1022.10-
01 Sep 202121.7221.7221.7221.7221.72-
31 Aug 202121.7221.7221.7221.7221.72-
30 Aug 202121.3421.3421.3421.3421.34-
27 Aug 202121.1421.1421.1421.1421.14-
26 Aug 202121.1421.1421.1421.1421.14-
25 Aug 202121.1421.1421.1421.1421.14-
24 Aug 202121.1421.1421.1421.1421.14-
23 Aug 202121.1421.1421.1421.1421.14-
20 Aug 202120.9020.9020.9020.9020.90-
19 Aug 202120.9020.9020.9020.9020.90-
18 Aug 202120.8620.8620.8620.8620.86-
17 Aug 202121.0821.0821.0821.0821.08-
16 Aug 202121.4421.4421.4421.4421.44-
13 Aug 202121.3221.3221.3221.3221.32-
12 Aug 202121.3221.3221.3221.3221.32-
11 Aug 202120.0820.0820.0820.0820.08-
10 Aug 202119.7919.7919.7919.7919.79-
09 Aug 202120.3420.3420.3420.3420.34-
06 Aug 202120.3420.3420.3420.3420.34-
05 Aug 202120.3420.3420.3420.3420.34-
04 Aug 202120.8020.8020.8020.8020.80-
03 Aug 202120.8020.8020.8020.8020.80-
02 Aug 202120.8020.8020.8020.8020.80-
30 Jul 202120.8020.8020.8020.8020.80-
29 Jul 202121.1021.1021.1021.1021.10-
28 Jul 202121.1021.1021.1021.1021.10-
27 Jul 202121.1021.1021.1021.1021.10-
26 Jul 202121.1021.1021.1021.1021.10-
23 Jul 202121.6821.6821.6821.6821.68-
22 Jul 202121.6821.6821.6821.6821.68-
21 Jul 202120.6820.6820.6820.6820.68-
20 Jul 202120.6220.6220.6220.6220.62-
19 Jul 202120.6220.6220.6220.6220.62-
16 Jul 202121.7021.7020.3020.3020.30150
15 Jul 202121.7021.7021.7021.7021.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...