Australia markets open in 6 hours 3 minutes

Adeia Inc. (8OZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
10.60+0.80 (+8.16%)
As of 07:35PM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20249.8510.609.8510.6010.601,510
19 June 20249.809.809.809.809.80-
18 June 202410.0010.0010.0010.0010.00-
17 June 202410.0010.0010.0010.0010.00-
14 June 202410.1010.1010.1010.1010.10-
13 June 202410.4010.4010.1010.1010.10-
12 June 202410.3010.4010.3010.4010.40-
11 June 202410.5010.5010.4010.4010.40-
10 June 202410.5010.5010.5010.5010.50-
07 June 202410.7010.7010.7010.7010.70-
06 June 202410.7010.8010.7010.8010.80-
05 June 202410.6010.6010.6010.6010.60-
04 June 202410.6010.6010.6010.6010.60-
03 June 202410.8010.8010.8010.8010.80-
31 May 202410.7010.7010.7010.7010.70-
30 May 202410.4010.4010.4010.4010.40-
29 May 202410.4010.4010.4010.4010.40-
28 May 202410.7010.7010.4010.4010.40-
27 May 202410.7010.7010.7010.7010.70-
24 May 202410.7010.7010.7010.7010.70-
24 May 20240.05 Dividend
23 May 202410.7010.7010.6010.7010.65-
22 May 202410.6010.6010.6010.6010.55-
21 May 202410.4010.4010.4010.4010.35-
20 May 202410.5010.5010.5010.5010.45-
17 May 202410.4010.5010.4010.5010.45-
16 May 202410.4010.4010.4010.4010.35-
15 May 202410.3010.3010.3010.3010.25-
14 May 202410.1010.2010.1010.2010.15-
13 May 202410.2010.2010.2010.2010.15-
10 May 202410.2010.2010.2010.2010.15-
09 May 202410.2010.2010.2010.2010.15-
08 May 202410.0010.2010.0010.2010.15-
07 May 20249.1010.109.1010.1010.053
06 May 20249.109.109.109.109.0650
03 May 20249.159.159.159.159.11-
02 May 20249.059.059.059.059.01-
30 Apr 20249.409.409.359.359.31-
29 Apr 20249.309.309.309.309.26-
26 Apr 20249.309.309.309.309.26-
25 Apr 20249.409.409.309.309.26-
24 Apr 20249.559.559.409.409.36-
23 Apr 20249.209.659.209.659.60-
22 Apr 20249.209.209.209.209.16-
19 Apr 20248.959.208.959.209.16-
18 Apr 20249.159.159.009.008.96-
17 Apr 20249.309.309.309.309.26-
16 Apr 20249.409.409.409.409.36-
15 Apr 20249.459.459.459.459.41-
12 Apr 20249.559.559.559.559.51-
11 Apr 20249.509.559.509.559.51-
10 Apr 20249.759.759.509.509.46-
09 Apr 20249.709.709.709.709.65-
08 Apr 20249.659.659.659.659.60-
05 Apr 20249.809.809.809.809.75-
04 Apr 20249.7010.309.7010.3010.2565
03 Apr 20249.709.709.709.709.65-
02 Apr 20249.909.909.909.909.854
28 Mar 20249.809.809.809.809.75-
27 Mar 20249.609.609.609.609.56-
26 Mar 20249.659.659.659.659.60-
25 Mar 20249.609.609.609.609.56-
22 Mar 202410.0010.009.709.709.65-
21 Mar 20249.7510.109.7510.009.9527
20 Mar 20249.859.859.859.859.80-
19 Mar 20249.859.859.859.859.80-
18 Mar 202410.1010.109.959.959.90-
15 Mar 20249.809.809.809.809.75-
14 Mar 20249.909.909.909.909.85-
13 Mar 20249.909.909.909.909.85-
12 Mar 20249.9510.009.9510.009.95-
11 Mar 202410.2010.2010.2010.2010.15-
11 Mar 20240.05 Dividend
08 Mar 202410.1010.2010.1010.2010.10-
07 Mar 20249.9010.209.9010.2010.10-
06 Mar 202410.2010.309.959.959.85227
05 Mar 202410.4010.4010.1010.2010.10-
04 Mar 202410.4010.8010.4010.5010.40-
01 Mar 202410.3010.3010.3010.3010.20-
29 Feb 202410.3010.3010.3010.3010.20-
28 Feb 202410.5010.5010.4010.4010.30-
27 Feb 202410.1010.2010.1010.2010.102
26 Feb 202410.3010.3010.3010.3010.20-
23 Feb 202410.0010.0010.0010.009.90-
22 Feb 202410.8010.8010.8010.8010.70-
21 Feb 202410.3010.3010.3010.3010.2017
20 Feb 202411.0011.0010.7010.7010.60-
19 Feb 202410.7010.7010.7010.7010.6026
16 Feb 202411.3011.3011.1011.1010.99-
15 Feb 202410.9010.9010.9010.9010.80-
14 Feb 202410.7010.7010.7010.7010.60-
13 Feb 202411.7011.7011.7011.7011.59-
12 Feb 202411.9011.9011.9011.9011.79-
09 Feb 202411.8011.9011.8011.9011.79-
08 Feb 202411.7011.9011.7011.8011.69-
07 Feb 202411.5011.7011.5011.7011.59-
06 Feb 202411.4011.4011.4011.4011.29-
05 Feb 202411.3011.3011.3011.3011.19-
02 Feb 202411.3011.3011.3011.3011.19-
01 Feb 202411.1011.1011.1011.1010.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...