Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,663.35 +455.71 (+0.72%) CMC Crypto 200
1,328.04 +51.06 (+4.00%)
Adler Group S.A. (ADJ.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.1766 | 0.1766 | 0.1766 | 0.1766 | 0.1766 | - |
| 02 May 2024 | 0.1766 | 0.1766 | 0.1766 | 0.1766 | 0.1766 | - |
| 30 Apr 2024 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | - |
| 29 Apr 2024 | 0.1718 | 0.1718 | 0.1652 | 0.1652 | 0.1652 | - |
| 26 Apr 2024 | 0.1674 | 0.1674 | 0.1674 | 0.1674 | 0.1674 | - |
| 25 Apr 2024 | 0.1904 | 0.1904 | 0.1904 | 0.1904 | 0.1904 | - |
| 24 Apr 2024 | 0.1952 | 0.1952 | 0.1914 | 0.1914 | 0.1914 | - |
| 23 Apr 2024 | 0.1910 | 0.1940 | 0.1910 | 0.1940 | 0.1940 | - |
| 22 Apr 2024 | 0.1894 | 0.1934 | 0.1894 | 0.1934 | 0.1934 | - |
| 19 Apr 2024 | 0.1950 | 0.1966 | 0.1950 | 0.1966 | 0.1966 | - |
| 18 Apr 2024 | 0.1910 | 0.1968 | 0.1910 | 0.1968 | 0.1968 | - |
| 17 Apr 2024 | 0.1956 | 0.1956 | 0.1886 | 0.1886 | 0.1886 | - |
| 16 Apr 2024 | 0.1980 | 0.1980 | 0.1896 | 0.1896 | 0.1896 | - |
| 15 Apr 2024 | 0.2005 | 0.2005 | 0.1972 | 0.1972 | 0.1972 | - |
| 12 Apr 2024 | 0.2040 | 0.2040 | 0.1984 | 0.1984 | 0.1984 | - |
| 11 Apr 2024 | 0.2045 | 0.2045 | 0.2040 | 0.2040 | 0.2040 | - |
| 10 Apr 2024 | 0.2110 | 0.2110 | 0.2050 | 0.2050 | 0.2050 | - |
| 09 Apr 2024 | 0.2140 | 0.2140 | 0.2080 | 0.2080 | 0.2080 | - |
| 08 Apr 2024 | 0.2120 | 0.2120 | 0.2065 | 0.2065 | 0.2065 | - |
| 05 Apr 2024 | 0.1884 | 0.2065 | 0.1884 | 0.2065 | 0.2065 | - |
| 04 Apr 2024 | 0.1842 | 0.1890 | 0.1842 | 0.1890 | 0.1890 | - |
| 03 Apr 2024 | 0.1816 | 0.1856 | 0.1810 | 0.1856 | 0.1856 | 19,802 |
| 02 Apr 2024 | 0.1850 | 0.1850 | 0.1796 | 0.1796 | 0.1796 | - |
| 28 Mar 2024 | 0.1796 | 0.1796 | 0.1796 | 0.1796 | 0.1796 | - |
| 27 Mar 2024 | 0.1832 | 0.1836 | 0.1832 | 0.1836 | 0.1836 | - |
| 26 Mar 2024 | 0.1780 | 0.1834 | 0.1780 | 0.1834 | 0.1834 | - |
| 25 Mar 2024 | 0.1847 | 0.1847 | 0.1756 | 0.1756 | 0.1756 | 1,778 |
| 22 Mar 2024 | 0.1829 | 0.1829 | 0.1794 | 0.1794 | 0.1794 | - |
| 21 Mar 2024 | 0.1856 | 0.1856 | 0.1808 | 0.1808 | 0.1808 | - |
| 20 Mar 2024 | 0.1850 | 0.1855 | 0.1850 | 0.1855 | 0.1855 | - |
| 19 Mar 2024 | 0.1888 | 0.1888 | 0.1795 | 0.1795 | 0.1795 | 2,900 |
| 18 Mar 2024 | 0.2054 | 0.2054 | 0.1875 | 0.1875 | 0.1875 | 1,000 |
| 15 Mar 2024 | 0.2096 | 0.2096 | 0.1984 | 0.1984 | 0.1984 | 9,957 |
| 14 Mar 2024 | 0.2180 | 0.2180 | 0.2070 | 0.2070 | 0.2070 | - |
| 13 Mar 2024 | 0.2144 | 0.2144 | 0.2144 | 0.2144 | 0.2144 | - |
| 12 Mar 2024 | 0.2252 | 0.2252 | 0.2144 | 0.2144 | 0.2144 | - |
| 11 Mar 2024 | 0.2160 | 0.2172 | 0.2160 | 0.2172 | 0.2172 | - |
| 08 Mar 2024 | 0.2188 | 0.2188 | 0.2124 | 0.2124 | 0.2124 | - |
| 07 Mar 2024 | 0.2216 | 0.2216 | 0.2146 | 0.2146 | 0.2146 | - |
| 06 Mar 2024 | 0.2216 | 0.2216 | 0.2152 | 0.2152 | 0.2152 | - |
| 05 Mar 2024 | 0.2172 | 0.2172 | 0.2172 | 0.2172 | 0.2172 | - |
| 04 Mar 2024 | 0.2326 | 0.2326 | 0.2326 | 0.2326 | 0.2326 | - |
| 01 Mar 2024 | 0.2328 | 0.2328 | 0.2270 | 0.2270 | 0.2270 | - |
| 29 Feb 2024 | 0.2320 | 0.2320 | 0.2280 | 0.2280 | 0.2280 | - |
| 28 Feb 2024 | 0.2338 | 0.2338 | 0.2272 | 0.2272 | 0.2272 | - |
| 27 Feb 2024 | 0.2152 | 0.2218 | 0.2152 | 0.2218 | 0.2218 | 15,000 |
| 26 Feb 2024 | 0.2252 | 0.2252 | 0.2134 | 0.2134 | 0.2134 | - |
| 23 Feb 2024 | 0.2200 | 0.2200 | 0.2182 | 0.2182 | 0.2182 | 50 |
| 22 Feb 2024 | 0.2500 | 0.2500 | 0.2234 | 0.2234 | 0.2234 | - |
| 21 Feb 2024 | 0.2582 | 0.2582 | 0.2426 | 0.2426 | 0.2426 | - |
| 20 Feb 2024 | 0.2350 | 0.2560 | 0.2350 | 0.2560 | 0.2560 | - |
| 19 Feb 2024 | 0.2172 | 0.2326 | 0.2172 | 0.2326 | 0.2326 | - |
| 16 Feb 2024 | 0.2260 | 0.2260 | 0.2162 | 0.2162 | 0.2162 | - |
| 15 Feb 2024 | 0.2328 | 0.2328 | 0.2186 | 0.2186 | 0.2186 | 20,002 |
| 14 Feb 2024 | 0.2294 | 0.2294 | 0.2260 | 0.2260 | 0.2260 | 19,802 |
| 13 Feb 2024 | 0.2558 | 0.2558 | 0.2250 | 0.2250 | 0.2250 | 1,000 |
| 12 Feb 2024 | 0.2538 | 0.2538 | 0.2460 | 0.2460 | 0.2460 | - |
| 09 Feb 2024 | 0.2570 | 0.2570 | 0.2548 | 0.2548 | 0.2548 | - |
| 08 Feb 2024 | 0.2654 | 0.2654 | 0.2568 | 0.2568 | 0.2568 | 1,600 |
| 07 Feb 2024 | 0.2662 | 0.2662 | 0.2662 | 0.2662 | 0.2662 | - |
| 06 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 05 Feb 2024 | 0.3112 | 0.3112 | 0.2942 | 0.2942 | 0.2942 | 2,000 |
| 02 Feb 2024 | 0.3228 | 0.3228 | 0.3160 | 0.3160 | 0.3160 | - |
| 01 Feb 2024 | 0.3448 | 0.3448 | 0.3262 | 0.3262 | 0.3262 | - |
| 31 Jan 2024 | 0.3616 | 0.3616 | 0.3470 | 0.3470 | 0.3470 | 2,065 |
| 30 Jan 2024 | 0.3610 | 0.3610 | 0.3544 | 0.3544 | 0.3544 | - |
| 29 Jan 2024 | 0.3554 | 0.3554 | 0.3554 | 0.3554 | 0.3554 | - |
| 26 Jan 2024 | 0.3868 | 0.3868 | 0.3664 | 0.3664 | 0.3664 | - |
| 25 Jan 2024 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | - |
| 24 Jan 2024 | 0.4100 | 0.4100 | 0.3874 | 0.3874 | 0.3874 | - |
| 23 Jan 2024 | 0.4356 | 0.4356 | 0.4048 | 0.4048 | 0.4048 | - |
| 22 Jan 2024 | 0.4492 | 0.4492 | 0.4352 | 0.4352 | 0.4352 | 135 |
| 19 Jan 2024 | 0.4540 | 0.4540 | 0.4512 | 0.4512 | 0.4512 | - |
| 18 Jan 2024 | 0.4490 | 0.4506 | 0.4460 | 0.4506 | 0.4506 | 19,802 |
| 17 Jan 2024 | 0.4798 | 0.4798 | 0.4534 | 0.4534 | 0.4534 | - |
| 16 Jan 2024 | 0.4868 | 0.4868 | 0.4796 | 0.4796 | 0.4796 | - |
| 15 Jan 2024 | 0.4998 | 0.4998 | 0.4748 | 0.4748 | 0.4748 | 31,469 |
| 12 Jan 2024 | 0.5200 | 0.5200 | 0.5045 | 0.5045 | 0.5045 | - |
| 11 Jan 2024 | 0.5230 | 0.5230 | 0.5130 | 0.5130 | 0.5130 | - |
| 10 Jan 2024 | 0.5230 | 0.5230 | 0.5130 | 0.5130 | 0.5130 | - |
| 09 Jan 2024 | 0.5355 | 0.5430 | 0.5155 | 0.5155 | 0.5155 | 39,604 |
| 08 Jan 2024 | 0.5320 | 0.5320 | 0.5245 | 0.5245 | 0.5245 | - |
| 05 Jan 2024 | 0.5325 | 0.5410 | 0.5325 | 0.5410 | 0.5410 | - |
| 04 Jan 2024 | 0.5285 | 0.5430 | 0.5285 | 0.5430 | 0.5430 | - |
| 03 Jan 2024 | 0.5230 | 0.5395 | 0.5230 | 0.5395 | 0.5395 | - |
| 02 Jan 2024 | 0.5290 | 0.5330 | 0.5220 | 0.5330 | 0.5330 | 3,065 |
| 29 Dec 2023 | 0.5050 | 0.5170 | 0.5050 | 0.5170 | 0.5170 | - |
| 28 Dec 2023 | 0.5130 | 0.5130 | 0.5050 | 0.5050 | 0.5050 | - |
| 27 Dec 2023 | 0.4764 | 0.4764 | 0.4764 | 0.4764 | 0.4764 | - |
| 22 Dec 2023 | 0.4056 | 0.4056 | 0.4056 | 0.4056 | 0.4056 | - |
| 21 Dec 2023 | 0.4254 | 0.4254 | 0.4170 | 0.4170 | 0.4170 | - |
| 20 Dec 2023 | 0.4178 | 0.4178 | 0.4178 | 0.4178 | 0.4178 | - |
| 19 Dec 2023 | 0.4132 | 0.4132 | 0.4132 | 0.4132 | 0.4132 | - |
| 18 Dec 2023 | 0.4400 | 0.4400 | 0.4266 | 0.4266 | 0.4266 | - |
| 15 Dec 2023 | 0.4404 | 0.4464 | 0.4404 | 0.4464 | 0.4464 | - |
| 14 Dec 2023 | 0.4324 | 0.4324 | 0.4324 | 0.4324 | 0.4324 | - |
| 13 Dec 2023 | 0.4426 | 0.4426 | 0.4094 | 0.4094 | 0.4094 | - |
| 12 Dec 2023 | 0.4456 | 0.4456 | 0.4336 | 0.4336 | 0.4336 | - |
| 11 Dec 2023 | 0.4500 | 0.4500 | 0.4442 | 0.4458 | 0.4458 | 4,905 |
| 08 Dec 2023 | 0.4656 | 0.4656 | 0.4656 | 0.4656 | 0.4656 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.