Australia markets close in 4 hours 23 minutes

Adeia Inc. (8OZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
10.70+0.10 (+0.94%)
At close: 09:31PM CEST
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Sept 202410.6010.7010.6010.7010.70-
13 Sept 202410.2010.6010.2010.6010.60-
12 Sept 202410.2010.3010.2010.3010.30-
11 Sept 202410.0010.2010.0010.2010.20278
10 Sept 202410.0010.1010.0010.1010.10-
09 Sept 202410.2010.2010.2010.2010.20-
06 Sept 202410.5010.5010.2010.3010.3030
05 Sept 202410.5010.7010.5010.6010.60-
04 Sept 202410.8010.8010.5010.5010.50-
03 Sept 202411.1011.1010.8010.8010.80-
02 Sept 202411.2011.2011.2011.2011.20-
30 Aug 202411.0011.0011.0011.0011.00-
29 Aug 202410.8011.4010.8011.1011.10278
28 Aug 202410.7010.9010.7010.9010.90-
27 Aug 202410.7010.7010.7010.7010.70-
27 Aug 20240.05 Dividend
26 Aug 202410.6010.8010.6010.8010.7522
23 Aug 202410.4011.1010.4010.7010.65240
22 Aug 202410.5010.5010.5010.5010.45-
21 Aug 202410.5010.5010.5010.5010.45-
20 Aug 202410.5010.5010.5010.5010.45-
19 Aug 202410.5010.9010.5010.5010.4547
16 Aug 202410.6010.6010.6010.6010.55-
15 Aug 20249.9510.609.9510.6010.55-
14 Aug 202410.1010.109.9510.009.95-
13 Aug 20249.7010.409.7010.1010.0522
12 Aug 20249.959.959.659.659.61-
09 Aug 20249.909.909.909.909.85-
08 Aug 20249.409.409.409.409.36-
07 Aug 20248.859.458.859.459.41-
06 Aug 20249.059.059.009.008.96-
05 Aug 20249.059.059.059.059.0150
02 Aug 202410.0010.009.459.459.41320
01 Aug 202410.7010.7010.7010.7010.65-
31 July 202410.5010.8010.5010.8010.75-
30 July 202410.5010.6010.4010.6010.55-
29 July 202410.5010.5010.5010.5010.45-
26 July 202410.4010.4010.4010.4010.35-
25 July 202410.3010.5010.3010.4010.35100
24 July 202410.6010.6010.6010.6010.55-
23 July 202410.4010.8010.4010.8010.7550
22 July 202410.2010.2010.2010.2010.154
19 July 202410.6010.6010.6010.6010.55-
18 July 202410.7010.7010.7010.7010.65-
17 July 202410.7010.7010.6010.7010.65-
16 July 202410.3010.7010.3010.7010.6511
15 July 202410.3010.4010.3010.4010.35-
12 July 202410.3010.3010.2010.2010.15-
11 July 202410.1010.3010.1010.3010.2557
10 July 202410.0010.1010.0010.1010.05-
09 July 202410.2010.2010.1010.1010.05-
08 July 202410.2010.2010.2010.2010.15194
05 July 202410.1010.1010.1010.1010.05-
04 July 202410.1010.1010.1010.1010.05-
03 July 202410.2010.7010.2010.7010.6560
02 July 202410.2010.2010.2010.2010.15-
01 July 202410.2010.3010.2010.2010.15100
28 June 202410.0010.009.809.809.75485
27 June 20249.9510.109.9510.1010.05-
26 June 202410.1010.1010.1010.1010.05-
25 June 202410.0010.0010.0010.009.95-
24 June 202410.2010.3010.2010.3010.25194
21 June 202410.1010.3010.1010.2010.15-
20 June 20249.8510.709.8510.6010.551,630
19 June 20249.809.809.809.809.75-
18 June 202410.0010.0010.0010.009.95-
17 June 202410.0010.0010.0010.009.95-
14 June 202410.1010.1010.1010.1010.05-
13 June 202410.4010.4010.1010.1010.05-
12 June 202410.3010.4010.3010.4010.35-
11 June 202410.5010.5010.4010.4010.35-
10 June 202410.5010.5010.5010.5010.45-
07 June 202410.7010.7010.7010.7010.65-
06 June 202410.7010.8010.7010.8010.75-
05 June 202410.6010.6010.6010.6010.55-
04 June 202410.6010.6010.6010.6010.55-
03 June 202410.8010.8010.8010.8010.75-
31 May 202410.7010.7010.7010.7010.65-
30 May 202410.4010.4010.4010.4010.35-
29 May 202410.4010.4010.4010.4010.35-
28 May 202410.7010.7010.4010.4010.35-
27 May 202410.7010.7010.7010.7010.65-
24 May 202410.7010.7010.7010.7010.65-
24 May 20240.05 Dividend
23 May 202410.7010.7010.6010.7010.60-
22 May 202410.6010.6010.6010.6010.50-
21 May 202410.4010.4010.4010.4010.30-
20 May 202410.5010.5010.5010.5010.40-
17 May 202410.4010.5010.4010.5010.40-
16 May 202410.4010.4010.4010.4010.30-
15 May 202410.3010.3010.3010.3010.20-
14 May 202410.1010.2010.1010.2010.11-
13 May 202410.2010.2010.2010.2010.11-
10 May 202410.2010.2010.2010.2010.11-
09 May 202410.2010.2010.2010.2010.11-
08 May 202410.0010.2010.0010.2010.11-
07 May 20249.1010.109.1010.1010.013
06 May 20249.109.109.109.109.0250
03 May 20249.159.159.159.159.07-
02 May 20249.059.059.059.058.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...