Adeia Inc. (8OZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:51PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | - |
| 18 Apr 2024 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | - |
| 17 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 16 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 15 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 12 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 11 Apr 2024 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | - |
| 10 Apr 2024 | 9.75 | 9.75 | 9.50 | 9.50 | 9.50 | - |
| 09 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 08 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 05 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 04 Apr 2024 | 9.70 | 10.30 | 9.70 | 10.30 | 10.30 | 65 |
| 03 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 02 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4 |
| 28 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 27 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 26 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 25 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 22 Mar 2024 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | - |
| 21 Mar 2024 | 9.75 | 10.10 | 9.75 | 10.00 | 10.00 | 27 |
| 20 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 19 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 18 Mar 2024 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | - |
| 15 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 14 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 13 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 12 Mar 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | - |
| 11 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 11 Mar 2024 | 0.05 Dividend | |||||
| 08 Mar 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.15 | - |
| 07 Mar 2024 | 9.90 | 10.20 | 9.90 | 10.20 | 10.15 | - |
| 06 Mar 2024 | 10.20 | 10.30 | 9.95 | 9.95 | 9.90 | 227 |
| 05 Mar 2024 | 10.40 | 10.40 | 10.10 | 10.20 | 10.15 | - |
| 04 Mar 2024 | 10.40 | 10.80 | 10.40 | 10.50 | 10.45 | - |
| 01 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | - |
| 29 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | - |
| 28 Feb 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.35 | - |
| 27 Feb 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.15 | 2 |
| 26 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | - |
| 23 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | - |
| 22 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.75 | - |
| 21 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | 17 |
| 20 Feb 2024 | 11.00 | 11.00 | 10.70 | 10.70 | 10.65 | - |
| 19 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | 26 |
| 16 Feb 2024 | 11.30 | 11.30 | 11.10 | 11.10 | 11.05 | - |
| 15 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | - |
| 14 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | - |
| 13 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | - |
| 12 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | - |
| 09 Feb 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.84 | - |
| 08 Feb 2024 | 11.70 | 11.90 | 11.70 | 11.80 | 11.74 | - |
| 07 Feb 2024 | 11.50 | 11.70 | 11.50 | 11.70 | 11.64 | - |
| 06 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | - |
| 05 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | - |
| 02 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | - |
| 01 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | - |
| 31 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | - |
| 30 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | - |
| 29 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | - |
| 26 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | - |
| 25 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | - |
| 24 Jan 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 10.95 | - |
| 23 Jan 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 10.95 | - |
| 22 Jan 2024 | 10.30 | 10.60 | 10.30 | 10.60 | 10.55 | - |
| 19 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | - |
| 18 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | - |
| 17 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | - |
| 16 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | - |
| 15 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | - |
| 12 Jan 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.05 | - |
| 11 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | - |
| 10 Jan 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.55 | - |
| 09 Jan 2024 | 10.70 | 10.70 | 10.60 | 10.70 | 10.65 | 200 |
| 08 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | - |
| 05 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | - |
| 04 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.15 | - |
| 03 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.15 | - |
| 02 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | - |
| 29 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | - |
| 28 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | - |
| 27 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.75 | - |
| 22 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | - |
| 21 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | - |
| 20 Dec 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | - |
| 19 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | - |
| 18 Dec 2023 | 10.00 | 10.20 | 10.00 | 10.20 | 10.15 | - |
| 15 Dec 2023 | 9.85 | 10.00 | 9.85 | 9.95 | 9.90 | 20 |
| 14 Dec 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.60 | - |
| 13 Dec 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.35 | 101 |
| 12 Dec 2023 | 9.25 | 9.45 | 9.25 | 9.45 | 9.40 | - |
| 11 Dec 2023 | 9.00 | 9.30 | 9.00 | 9.25 | 9.20 | - |
| 08 Dec 2023 | 8.80 | 9.10 | 8.80 | 9.10 | 9.06 | - |
| 07 Dec 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.61 | - |
| 06 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | - |
| 05 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.66 | - |
| 04 Dec 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | - |
| 01 Dec 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | - |
| 30 Nov 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | - |
| 29 Nov 2023 | 8.65 | 8.65 | 8.60 | 8.60 | 8.56 | - |
| 28 Nov 2023 | 8.75 | 8.75 | 8.65 | 8.65 | 8.61 | - |
| *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.