Singapore markets open in 6 hours 17 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,702.39 +798.34 (+1.31%) CMC Crypto 200
1,280.39 -3.44 (-0.27%)
Adtran Networks SE (ADV.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 19.80 | 19.80 | 19.76 | 19.78 | 19.78 | 8,040 |
| 27 Jun 2024 | 19.80 | 19.82 | 19.76 | 19.80 | 19.80 | 14,367 |
| 26 Jun 2024 | 19.76 | 19.80 | 19.76 | 19.80 | 19.80 | 15,606 |
| 25 Jun 2024 | 19.76 | 19.80 | 19.76 | 19.80 | 19.80 | 11,260 |
| 24 Jun 2024 | 19.76 | 19.80 | 19.76 | 19.80 | 19.80 | 15,716 |
| 21 Jun 2024 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 18,142 |
| 20 Jun 2024 | 19.80 | 19.84 | 19.74 | 19.84 | 19.84 | 35,922 |
| 19 Jun 2024 | 19.80 | 19.80 | 19.78 | 19.80 | 19.80 | 9,734 |
| 18 Jun 2024 | 19.90 | 19.90 | 19.76 | 19.78 | 19.78 | 36,508 |
| 17 Jun 2024 | 19.88 | 19.88 | 19.78 | 19.84 | 19.84 | 10,883 |
| 14 Jun 2024 | 19.86 | 19.86 | 19.80 | 19.84 | 19.84 | 24,993 |
| 13 Jun 2024 | 19.82 | 19.86 | 19.76 | 19.80 | 19.80 | 17,417 |
| 12 Jun 2024 | 19.82 | 19.88 | 19.80 | 19.84 | 19.84 | 18,896 |
| 11 Jun 2024 | 19.84 | 19.86 | 19.76 | 19.84 | 19.84 | 14,602 |
| 10 Jun 2024 | 19.94 | 19.94 | 19.80 | 19.86 | 19.86 | 28,204 |
| 07 Jun 2024 | 19.90 | 19.94 | 19.86 | 19.88 | 19.88 | 14,451 |
| 06 Jun 2024 | 19.90 | 20.00 | 19.90 | 19.94 | 19.94 | 7,402 |
| 05 Jun 2024 | 19.92 | 20.00 | 19.92 | 20.00 | 20.00 | 14,696 |
| 04 Jun 2024 | 19.92 | 20.00 | 19.92 | 20.00 | 20.00 | 18,947 |
| 03 Jun 2024 | 20.00 | 20.00 | 19.94 | 19.98 | 19.98 | 14,034 |
| 31 May 2024 | 19.92 | 20.10 | 19.92 | 20.10 | 20.10 | 50,084 |
| 30 May 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 11,506 |
| 29 May 2024 | 19.90 | 19.96 | 19.90 | 19.92 | 19.92 | 6,482 |
| 28 May 2024 | 19.90 | 19.90 | 19.84 | 19.90 | 19.90 | 9,508 |
| 27 May 2024 | 19.90 | 19.92 | 19.90 | 19.92 | 19.92 | 4,847 |
| 24 May 2024 | 19.94 | 19.98 | 19.90 | 19.90 | 19.90 | 44,216 |
| 23 May 2024 | 19.94 | 20.00 | 19.94 | 19.96 | 19.96 | 19,789 |
| 22 May 2024 | 19.94 | 20.00 | 19.94 | 20.00 | 20.00 | 15,398 |
| 21 May 2024 | 19.94 | 19.98 | 19.92 | 19.98 | 19.98 | 22,261 |
| 20 May 2024 | 19.94 | 20.00 | 19.94 | 20.00 | 20.00 | 13,754 |
| 17 May 2024 | 19.96 | 20.00 | 19.94 | 19.98 | 19.98 | 16,963 |
| 16 May 2024 | 19.96 | 20.00 | 19.94 | 19.96 | 19.96 | 9,534 |
| 15 May 2024 | 20.00 | 20.00 | 19.94 | 19.96 | 19.96 | 18,701 |
| 14 May 2024 | 19.94 | 20.00 | 19.94 | 20.00 | 20.00 | 15,583 |
| 13 May 2024 | 19.98 | 20.05 | 19.76 | 20.00 | 20.00 | 35,259 |
| 10 May 2024 | 19.98 | 20.00 | 19.88 | 19.98 | 19.98 | 33,246 |
| 09 May 2024 | 20.00 | 20.00 | 19.94 | 20.00 | 20.00 | 22,722 |
| 08 May 2024 | 19.98 | 20.05 | 19.86 | 19.96 | 19.96 | 67,553 |
| 07 May 2024 | 19.90 | 20.00 | 19.90 | 19.98 | 19.98 | 53,669 |
| 06 May 2024 | 19.90 | 19.96 | 19.90 | 19.96 | 19.96 | 11,949 |
| 03 May 2024 | 20.05 | 20.05 | 19.90 | 19.94 | 19.94 | 4,601 |
| 02 May 2024 | 19.90 | 19.96 | 19.90 | 19.96 | 19.96 | 5,127 |
| 30 Apr 2024 | 19.90 | 19.92 | 19.90 | 19.92 | 19.92 | 5,718 |
| 29 Apr 2024 | 19.90 | 19.94 | 19.86 | 19.92 | 19.92 | 28,027 |
| 26 Apr 2024 | 19.92 | 19.96 | 19.90 | 19.96 | 19.96 | 9,928 |
| 25 Apr 2024 | 20.00 | 20.00 | 19.90 | 19.94 | 19.94 | 27,696 |
| 24 Apr 2024 | 19.90 | 19.94 | 19.90 | 19.92 | 19.92 | 6,726 |
| 23 Apr 2024 | 19.90 | 19.94 | 19.90 | 19.94 | 19.94 | 8,333 |
| 22 Apr 2024 | 19.92 | 19.98 | 19.84 | 19.90 | 19.90 | 14,265 |
| 19 Apr 2024 | 19.90 | 19.96 | 19.90 | 19.94 | 19.94 | 23,329 |
| 18 Apr 2024 | 19.96 | 19.98 | 19.90 | 19.98 | 19.98 | 18,497 |
| 17 Apr 2024 | 19.92 | 19.96 | 19.90 | 19.90 | 19.90 | 11,522 |
| 16 Apr 2024 | 20.05 | 20.05 | 19.84 | 19.92 | 19.92 | 23,369 |
| 15 Apr 2024 | 19.94 | 20.05 | 19.90 | 19.96 | 19.96 | 11,943 |
| 12 Apr 2024 | 19.98 | 19.98 | 19.80 | 19.98 | 19.98 | 9,554 |
| 11 Apr 2024 | 19.98 | 19.98 | 19.94 | 19.96 | 19.96 | 3,049 |
| 10 Apr 2024 | 20.00 | 20.00 | 19.92 | 19.92 | 19.92 | 11,958 |
| 09 Apr 2024 | 19.98 | 20.00 | 19.96 | 19.98 | 19.98 | 11,275 |
| 08 Apr 2024 | 19.98 | 20.05 | 19.94 | 20.00 | 20.00 | 30,061 |
| 05 Apr 2024 | 19.96 | 20.05 | 19.94 | 20.05 | 20.05 | 11,800 |
| 04 Apr 2024 | 20.00 | 20.05 | 19.88 | 20.05 | 20.05 | 10,044 |
| 03 Apr 2024 | 19.94 | 20.00 | 19.92 | 19.98 | 19.98 | 10,355 |
| 02 Apr 2024 | 19.96 | 20.00 | 19.94 | 19.94 | 19.94 | 3,230 |
| 28 Mar 2024 | 19.96 | 20.00 | 19.94 | 19.96 | 19.96 | 16,573 |
| 27 Mar 2024 | 19.98 | 20.00 | 19.86 | 19.98 | 19.98 | 38,093 |
| 26 Mar 2024 | 19.98 | 20.00 | 19.94 | 20.00 | 20.00 | 15,789 |
| 25 Mar 2024 | 19.98 | 19.98 | 19.80 | 19.94 | 19.94 | 17,018 |
| 22 Mar 2024 | 20.05 | 20.05 | 19.96 | 19.98 | 19.98 | 21,139 |
| 21 Mar 2024 | 19.96 | 20.00 | 19.96 | 20.00 | 20.00 | 18,192 |
| 20 Mar 2024 | 19.96 | 20.00 | 19.96 | 20.00 | 20.00 | 16,163 |
| 19 Mar 2024 | 20.00 | 20.10 | 19.82 | 20.00 | 20.00 | 20,273 |
| 18 Mar 2024 | 19.96 | 20.00 | 19.96 | 20.00 | 20.00 | 10,687 |
| 15 Mar 2024 | 19.98 | 20.15 | 19.96 | 20.00 | 20.00 | 19,696 |
| 14 Mar 2024 | 19.96 | 20.00 | 19.88 | 19.96 | 19.96 | 8,779 |
| 13 Mar 2024 | 19.96 | 19.96 | 19.94 | 19.96 | 19.96 | 8,385 |
| 12 Mar 2024 | 19.94 | 19.96 | 19.94 | 19.96 | 19.96 | 6,289 |
| 11 Mar 2024 | 19.98 | 20.00 | 19.96 | 19.96 | 19.96 | 6,442 |
| 08 Mar 2024 | 19.88 | 20.05 | 19.88 | 20.00 | 20.00 | 11,380 |
| 07 Mar 2024 | 19.98 | 20.00 | 19.96 | 20.00 | 20.00 | 11,125 |
| 06 Mar 2024 | 19.90 | 20.05 | 19.90 | 20.05 | 20.05 | 4,290 |
| 05 Mar 2024 | 20.00 | 20.00 | 19.96 | 19.96 | 19.96 | 9,916 |
| 04 Mar 2024 | 20.05 | 20.05 | 19.92 | 19.94 | 19.94 | 23,213 |
| 01 Mar 2024 | 20.10 | 20.10 | 19.98 | 20.00 | 20.00 | 18,410 |
| 29 Feb 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 25,832 |
| 28 Feb 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 7,382 |
| 27 Feb 2024 | 20.05 | 20.05 | 20.00 | 20.05 | 20.05 | 8,641 |
| 26 Feb 2024 | 19.88 | 20.10 | 19.88 | 20.10 | 20.10 | 9,990 |
| 23 Feb 2024 | 20.10 | 20.10 | 20.00 | 20.05 | 20.05 | 17,942 |
| 22 Feb 2024 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | 11,680 |
| 21 Feb 2024 | 20.05 | 20.10 | 20.00 | 20.00 | 20.00 | 13,178 |
| 20 Feb 2024 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | 6,132 |
| 19 Feb 2024 | 20.00 | 20.10 | 20.00 | 20.05 | 20.05 | 4,665 |
| 16 Feb 2024 | 20.00 | 20.05 | 19.96 | 20.00 | 20.00 | 15,908 |
| 15 Feb 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 6,403 |
| 14 Feb 2024 | 20.00 | 20.05 | 20.00 | 20.00 | 20.00 | 11,056 |
| 13 Feb 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 3,167 |
| 12 Feb 2024 | 20.00 | 20.05 | 19.98 | 20.00 | 20.00 | 25,449 |
| 09 Feb 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 6,398 |
| 08 Feb 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 9,257 |
| 07 Feb 2024 | 20.00 | 20.05 | 19.92 | 20.05 | 20.05 | 39,536 |
| *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.