Australia markets open in 4 hours 20 minutes

Acadia Healthcare Co Inc (7RA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
65.50+0.50 (+0.77%)
As of 05:35PM CEST. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202465.5065.5065.5065.5065.50-
19 Apr 202465.5065.5065.0065.0065.00-
18 Apr 202465.5065.5065.5065.5065.50-
17 Apr 202466.5066.5065.5066.0066.00-
16 Apr 202468.5068.5066.5066.5066.50-
15 Apr 202468.5068.5067.5067.5067.50-
12 Apr 202469.5069.5069.0069.0069.00-
11 Apr 202470.5070.5070.0070.5070.50-
10 Apr 202470.0070.0069.5069.5069.50-
09 Apr 202469.5070.0069.5070.0070.00-
08 Apr 202470.0070.0069.0069.5069.50-
05 Apr 202469.0069.0069.0069.0069.00-
04 Apr 202470.0070.0070.0070.0070.00-
03 Apr 202470.0070.0070.0070.0070.00-
02 Apr 202470.5070.5070.5070.5070.50-
28 Mar 202472.0072.0072.0072.0072.00-
27 Mar 202471.0071.5071.0071.5071.50-
26 Mar 202470.0070.0070.0070.0070.00-
25 Mar 202470.5070.5070.0070.5070.50-
22 Mar 202469.5070.5069.5070.0070.00-
21 Mar 202470.5070.5070.5070.5070.50-
20 Mar 202472.0072.0070.0070.0070.00-
19 Mar 202471.5072.0071.5071.5071.50-
18 Mar 202471.5072.0071.0071.5071.50-
15 Mar 202472.0072.0072.0072.0072.00-
14 Mar 202471.5071.5071.5071.5071.50-
13 Mar 202473.0073.0070.5070.5070.50-
12 Mar 202473.5073.5072.5073.0073.00-
11 Mar 202474.5074.5074.5074.5074.50-
08 Mar 202476.0076.0075.0075.0075.00-
07 Mar 202477.5077.5076.0076.0076.00-
06 Mar 202478.0078.0077.5077.5077.50-
05 Mar 202477.5078.0077.5077.5077.50-
04 Mar 202477.0078.5077.0078.0078.00-
01 Mar 202477.0077.0077.0077.0077.00-
29 Feb 202477.0077.0077.0077.0077.00-
28 Feb 202480.5080.5080.5080.5080.50-
27 Feb 202478.5078.5078.5078.5078.50-
26 Feb 202477.5077.5077.5077.5077.50-
23 Feb 202478.0078.0077.5077.5077.50-
22 Feb 202477.5077.5077.5077.5077.50-
21 Feb 202477.5077.5077.5077.5077.50-
20 Feb 202476.5076.5076.5076.5076.50-
19 Feb 202476.5076.5076.5076.5076.50-
16 Feb 202477.0077.0076.5076.5076.50-
15 Feb 202476.5077.0076.5076.5076.50-
14 Feb 202476.5076.5076.5076.5076.50-
13 Feb 202477.5077.5077.5077.5077.50-
12 Feb 202475.5077.5075.5077.5077.50-
09 Feb 202474.0076.0074.0075.0075.00-
08 Feb 202473.5074.5073.5074.0074.00-
07 Feb 202474.0074.5073.5073.5073.50-
06 Feb 202473.0073.5073.0073.5073.50-
05 Feb 202474.0074.0073.0073.0073.00-
02 Feb 202475.0075.0075.0075.0075.00-
01 Feb 202476.0076.0076.0076.0076.00-
31 Jan 202477.5077.5077.5077.5077.50-
30 Jan 202478.5078.5078.5078.5078.50-
29 Jan 202477.5077.5077.5077.5077.50-
26 Jan 202477.0077.0077.0077.0077.00-
25 Jan 202475.5075.5075.5075.5075.50-
24 Jan 202477.5077.5075.5075.5075.50-
23 Jan 202478.0078.0077.5077.5077.50-
22 Jan 202478.5079.0078.0078.0078.00-
19 Jan 202478.0078.0078.0078.0078.00-
18 Jan 202476.5077.5076.5077.5077.50-
17 Jan 202477.5077.5076.0076.0076.00-
16 Jan 202478.0078.0077.5077.5077.50-
15 Jan 202477.0077.0077.0077.0077.00-
12 Jan 202477.0077.0077.0077.0077.00-
11 Jan 202476.0076.0076.0076.0076.00-
10 Jan 202473.0076.0073.0076.0076.00-
09 Jan 202472.5072.5072.5072.5072.50-
08 Jan 202472.0072.5071.5072.0072.00-
05 Jan 202471.5073.0071.5072.5072.50-
04 Jan 202470.0070.5070.0070.5070.50-
03 Jan 202471.0071.0069.5069.5069.50-
02 Jan 202470.5071.5070.5071.0071.00-
29 Dec 202370.5070.5070.5070.5070.50-
28 Dec 202370.5070.5070.5070.5070.50-
27 Dec 202371.0071.0070.0070.0070.00-
22 Dec 202369.5069.5069.5069.5069.50-
21 Dec 202369.0069.0069.0069.0069.00-
20 Dec 202369.5069.5069.5069.5069.50-
19 Dec 202369.0069.0069.0069.0069.00-
18 Dec 202369.0069.0068.5068.5068.50-
15 Dec 202370.5070.5069.0069.0069.00-
14 Dec 202372.5072.5069.5069.5069.50-
13 Dec 202370.0071.0070.0071.0071.00-
12 Dec 202369.5071.0069.5070.0070.00-
11 Dec 202368.0068.5068.0068.5068.50-
08 Dec 202366.5067.5066.5067.5067.50-
07 Dec 202366.0066.0066.0066.0066.00-
06 Dec 202368.5068.5068.5068.5068.50-
05 Dec 202368.5068.5068.5068.5068.50-
04 Dec 202367.5069.0067.5069.0069.00-
01 Dec 202366.5067.5066.5067.5067.50-
30 Nov 202365.5066.5065.5066.5066.50-
29 Nov 202365.5065.5065.0065.0065.00-
28 Nov 202366.0066.0065.0065.0065.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...