Australia markets closed

Adeia Inc. (8OZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
10.300.00 (0.00%)
As of 08:07AM CET. Market open.
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202410.3010.3010.3010.3010.30-
29 Feb 202410.3010.3010.3010.3010.30-
28 Feb 202410.5010.5010.4010.4010.40-
27 Feb 202410.1010.2010.1010.2010.202
26 Feb 202410.3010.3010.3010.3010.30-
23 Feb 202410.0010.0010.0010.0010.00-
22 Feb 202410.8010.8010.8010.8010.80-
21 Feb 202410.3010.3010.3010.3010.3017
20 Feb 202411.0011.0010.7010.7010.70-
19 Feb 202410.7010.7010.7010.7010.7026
16 Feb 202411.3011.3011.1011.1011.10-
15 Feb 202410.9010.9010.9010.9010.90-
14 Feb 202410.7010.7010.7010.7010.70-
13 Feb 202411.7011.7011.7011.7011.70-
12 Feb 202411.9011.9011.9011.9011.90-
09 Feb 202411.8011.9011.8011.9011.90-
08 Feb 202411.7011.9011.7011.8011.80-
07 Feb 202411.5011.7011.5011.7011.70-
06 Feb 202411.4011.4011.4011.4011.40-
05 Feb 202411.3011.3011.3011.3011.30-
02 Feb 202411.3011.3011.3011.3011.30-
01 Feb 202411.1011.1011.1011.1011.10-
31 Jan 202411.3011.3011.3011.3011.30-
30 Jan 202411.1011.1011.1011.1011.10-
29 Jan 202411.0011.0011.0011.0011.00-
26 Jan 202411.0011.0011.0011.0011.00-
25 Jan 202411.0011.0011.0011.0011.00-
24 Jan 202410.9011.0010.9011.0011.00-
23 Jan 202410.7011.0010.7011.0011.00-
22 Jan 202410.3010.6010.3010.6010.60-
19 Jan 202410.1010.1010.1010.1010.10-
18 Jan 20249.859.859.859.859.85-
17 Jan 202410.0010.0010.0010.0010.00-
16 Jan 202410.1010.1010.1010.1010.10-
15 Jan 202410.1010.1010.1010.1010.10-
12 Jan 202410.2010.2010.1010.1010.10-
11 Jan 202410.6010.6010.6010.6010.60-
10 Jan 202410.5010.6010.5010.6010.60-
09 Jan 202410.7010.7010.6010.7010.70200
08 Jan 202410.9010.9010.9010.9010.90-
05 Jan 202411.0011.0011.0011.0011.00-
04 Jan 202411.2011.2011.2011.2011.20-
03 Jan 202411.2011.2011.2011.2011.20-
02 Jan 202410.6010.6010.6010.6010.60-
29 Dec 202311.1011.1011.1011.1011.10-
28 Dec 202311.1011.1011.1011.1011.10-
27 Dec 202310.8010.8010.8010.8010.80-
22 Dec 202310.5010.5010.5010.5010.50-
21 Dec 202310.4010.4010.4010.4010.40-
20 Dec 202310.3010.3010.3010.3010.30-
19 Dec 202310.2010.2010.2010.2010.20-
18 Dec 202310.0010.2010.0010.2010.20-
15 Dec 20239.8510.009.859.959.9520
14 Dec 20239.659.659.659.659.65-
13 Dec 20239.409.409.409.409.40101
12 Dec 20239.259.459.259.459.45-
11 Dec 20239.009.309.009.259.25-
08 Dec 20238.809.108.809.109.10-
07 Dec 20238.658.658.658.658.65-
06 Dec 20238.758.758.758.758.75-
05 Dec 20238.708.708.708.708.70-
04 Dec 20238.608.608.608.608.60-
01 Dec 20238.308.308.308.308.30-
30 Nov 20238.608.608.608.608.60-
29 Nov 20238.658.658.608.608.60-
28 Nov 20238.758.758.658.658.65-
27 Nov 20238.708.808.708.808.80-
24 Nov 20238.858.858.858.858.85-
24 Nov 20230.05 Dividend
23 Nov 20238.908.908.908.908.85-
22 Nov 20238.858.858.858.858.80-
21 Nov 20238.908.908.908.908.85-
20 Nov 20238.908.908.908.908.85-
17 Nov 20238.859.008.858.958.90-
16 Nov 20238.859.108.708.758.70222
15 Nov 20239.009.008.808.808.75-
14 Nov 20238.358.858.358.858.80-
13 Nov 20238.458.458.458.458.40-
10 Nov 20238.308.308.308.308.25-
09 Nov 20238.508.508.508.508.45-
08 Nov 20238.608.608.608.608.55-
07 Nov 20238.158.158.158.158.10-
06 Nov 20238.308.308.308.308.25-
03 Nov 20238.158.358.158.358.30-
02 Nov 20237.858.207.858.208.153
01 Nov 20237.807.907.807.907.86-
31 Oct 20237.707.707.707.707.66-
30 Oct 20237.757.757.757.757.71-
27 Oct 20237.807.807.607.707.66-
26 Oct 20237.807.807.757.757.71-
25 Oct 20237.957.957.907.907.86-
24 Oct 20237.858.007.857.957.91-
23 Oct 20237.857.857.857.857.81-
20 Oct 20237.757.857.757.857.81-
19 Oct 20237.957.957.857.857.81-
18 Oct 20238.008.058.008.058.00-
17 Oct 20237.908.057.908.007.96-
16 Oct 20237.908.007.908.007.96-
13 Oct 20237.957.957.957.957.91-
12 Oct 20238.158.158.158.158.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...