Australia markets closed

Adeia Inc. (8OZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
9.55+0.05 (+0.53%)
At close: 08:05AM CEST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20239.559.559.559.559.55-
21 Sept 20239.109.509.109.509.50-
20 Sept 20239.209.209.209.209.20-
19 Sept 20239.109.259.109.259.25-
18 Sept 20239.159.159.109.109.10-
15 Sept 20239.059.059.059.059.05-
14 Sept 20238.708.708.708.708.70-
13 Sept 20238.808.808.808.808.80-
12 Sept 20238.508.508.508.508.50-
11 Sept 20238.608.608.608.608.60-
08 Sept 20238.558.558.558.558.55-
07 Sept 20238.808.808.608.608.60-
06 Sept 20238.858.858.858.858.85-
05 Sept 20239.059.058.858.858.85-
04 Sept 20239.109.109.109.109.10-
01 Sept 20239.159.159.159.159.15-
31 Aug 20239.059.059.059.059.05-
30 Aug 20239.009.059.009.059.05-
29 Aug 20238.958.958.958.958.95-
28 Aug 20238.908.908.908.908.90-
25 Aug 20238.959.008.959.009.00-
25 Aug 20230.05 Dividend
24 Aug 20238.958.958.908.908.8517
23 Aug 20239.109.109.109.109.05-
22 Aug 20238.908.908.908.908.85-
21 Aug 20238.708.708.708.708.65-
18 Aug 20238.908.908.908.908.85-
17 Aug 20239.059.059.059.059.00-
16 Aug 20239.109.109.109.109.05-
15 Aug 20239.059.159.059.159.10-
14 Aug 20239.109.109.109.109.05-
11 Aug 20239.059.109.059.109.05-
10 Aug 20239.159.209.159.159.10-
09 Aug 20239.009.009.009.008.95-
08 Aug 202310.4010.4010.3010.3010.247
07 Aug 2023------
04 Aug 202310.8010.8010.8010.8010.74-
03 Aug 202310.8010.9010.8010.9010.84-
02 Aug 202310.8010.8010.8010.8010.74-
01 Aug 202310.7010.7010.7010.7010.64-
31 July 202310.7010.7010.7010.7010.6450
28 July 202310.5010.8010.5010.8010.7424
27 July 202310.4010.6010.4010.6010.54-
26 July 202310.4010.4010.4010.4010.34-
25 July 202310.3010.5010.3010.4010.34-
24 July 202310.2010.4010.2010.4010.34-
21 July 202310.2010.3010.2010.3010.24-
20 July 202310.3010.3010.2010.2010.14-
19 July 202310.5010.5010.3010.3010.24-
18 July 202310.3010.5010.3010.5010.44-
17 July 202310.0010.6010.0010.4010.3476
14 July 202310.3010.3010.3010.3010.24-
13 July 202310.1010.1010.1010.1010.0455
12 July 202310.1010.1010.1010.1010.04-
11 July 202310.0010.0010.0010.009.94118
10 July 20239.659.659.659.659.60-
07 July 20239.709.809.709.809.74-
06 July 20239.709.759.559.759.709
05 July 20239.859.859.659.809.74-
04 July 20239.859.859.859.859.79-
03 July 20239.909.909.859.859.7910
30 June 20239.9010.009.9010.009.9480
29 June 20239.509.509.509.509.45-
28 June 20239.359.359.359.359.30-
27 June 20239.359.359.359.359.30-
26 June 20239.359.359.359.359.30-
23 June 20239.409.409.259.259.20-
22 June 20239.559.559.459.559.50-
21 June 20239.7010.109.659.659.6055
20 June 20239.459.709.459.709.65-
19 June 20239.509.509.509.509.45-
16 June 20239.559.659.559.659.60-
15 June 20239.7510.009.759.759.70-
14 June 20239.709.759.659.709.65-
13 June 20239.659.809.609.809.74-
12 June 2023------
09 June 20239.609.659.559.559.50-
08 June 20239.759.759.759.759.70-
07 June 20239.559.759.559.759.70-
06 June 20239.209.659.209.659.60-
05 June 20239.709.709.259.309.25-
02 June 20239.009.759.009.759.70-
01 June 2023------
31 May 20238.958.958.858.958.90-
30 May 20239.009.009.009.008.95-
29 May 20238.958.958.958.958.90-
26 May 20238.558.558.558.558.50-
26 May 20230.05 Dividend
25 May 20238.458.458.458.458.35-
24 May 20238.408.408.408.408.30-
23 May 2023------
22 May 20238.408.458.408.458.35155
19 May 20238.408.458.358.458.35-
18 May 20238.408.408.408.408.30-
17 May 20238.258.258.258.258.16-
16 May 20238.358.358.358.358.25-
15 May 20238.158.558.158.558.45155
12 May 20237.958.007.958.007.917
11 May 20237.807.807.807.807.71-
10 May 20237.207.207.207.207.12-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...