AdCapital AG (ADC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 250 |
| 24 June 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 21 June 2024 | 2.2800 | 2.4800 | 2.2800 | 2.4800 | 2.4800 | 250 |
| 20 June 2024 | 2.4600 | 2.4600 | 2.4200 | 2.4200 | 2.4200 | 830 |
| 19 June 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 18 June 2024 | 2.3600 | 2.5000 | 2.3600 | 2.5000 | 2.5000 | 600 |
| 17 June 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 5,030 |
| 14 June 2024 | 2.5000 | 2.6000 | 1.3000 | 2.5000 | 2.5000 | 13,074 |
| 13 June 2024 | 2.6000 | 2.7200 | 2.6000 | 2.7200 | 2.7200 | 1,200 |
| 12 June 2024 | 2.7000 | 2.7600 | 2.6000 | 2.7600 | 2.7600 | 2,296 |
| 11 June 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 10 June 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 4,420 |
| 07 June 2024 | 2.4200 | 2.7800 | 2.4200 | 2.7800 | 2.7800 | 1,654 |
| 06 June 2024 | 2.4600 | 2.6000 | 2.4600 | 2.6000 | 2.6000 | 34 |
| 05 June 2024 | 2.2600 | 2.6400 | 2.2600 | 2.6400 | 2.6400 | 250 |
| 04 June 2024 | 2.6400 | 2.7000 | 2.6400 | 2.7000 | 2.7000 | 294 |
| 03 June 2024 | 2.7400 | 2.9200 | 2.7400 | 2.7400 | 2.7400 | 2,900 |
| 31 May 2024 | 2.8200 | 2.8200 | 2.7200 | 2.8200 | 2.8200 | 612 |
| 30 May 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 29 May 2024 | 2.5800 | 2.9400 | 2.5800 | 2.6200 | 2.6200 | 3,000 |
| 28 May 2024 | 2.7400 | 2.9000 | 2.7200 | 2.9000 | 2.9000 | 2,300 |
| 27 May 2024 | 2.5800 | 2.8400 | 2.5800 | 2.7200 | 2.7200 | 1,600 |
| 24 May 2024 | 2.5200 | 2.7400 | 2.5200 | 2.6800 | 2.6800 | 1,600 |
| 23 May 2024 | 2.3400 | 2.7400 | 2.3400 | 2.7400 | 2.7400 | 2,000 |
| 22 May 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 21 May 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 20 May 2024 | 2.1800 | 2.7000 | 2.1800 | 2.6000 | 2.6000 | 8,995 |
| 17 May 2024 | 2.2000 | 2.4000 | 2.2000 | 2.4000 | 2.4000 | 5,100 |
| 16 May 2024 | 2.1400 | 2.3600 | 2.1400 | 2.3600 | 2.3600 | 1,300 |
| 15 May 2024 | 2.1400 | 2.3000 | 2.1400 | 2.1400 | 2.1400 | 1,800 |
| 14 May 2024 | 2.0800 | 2.3000 | 2.0800 | 2.3000 | 2.3000 | 1,300 |
| 13 May 2024 | 2.0800 | 2.2600 | 1.9700 | 1.9700 | 1.9700 | 3,524 |
| 10 May 2024 | 1.7400 | 2.0200 | 1.7400 | 2.0000 | 2.0000 | 9,165 |
| 09 May 2024 | 1.6700 | 1.8100 | 1.6700 | 1.8100 | 1.8100 | 600 |
| 08 May 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 87 |
| 07 May 2024 | 1.6000 | 1.7900 | 1.6000 | 1.6600 | 1.6600 | 3,027 |
| 06 May 2024 | 1.4600 | 1.5900 | 1.4600 | 1.5900 | 1.5900 | 350 |
| 03 May 2024 | 1.3500 | 1.5000 | 1.3500 | 1.4800 | 1.4800 | 21,942 |
| 02 May 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 1,800 |
| 30 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 29 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 3,500 |
| 26 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 25 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 24 Apr 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 1,964 |
| 23 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 22 Apr 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 1,450 |
| 19 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 18 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 400 |
| 17 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 16 Apr 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 1,900 |
| 15 Apr 2024 | 1.5800 | 1.5800 | 1.4400 | 1.4500 | 1.4500 | 2,599 |
| 12 Apr 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 5,000 |
| 11 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 10 Apr 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1,000 |
| 09 Apr 2024 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 6,000 |
| 08 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 05 Apr 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 04 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 656 |
| 03 Apr 2024 | 1.4100 | 1.5700 | 1.4100 | 1.5200 | 1.5200 | 5,400 |
| 02 Apr 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 3,500 |
| 28 Mar 2024 | 1.4000 | 1.5500 | 1.4000 | 1.5000 | 1.5000 | 1,514 |
| 27 Mar 2024 | 1.3800 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 1,300 |
| 26 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 25 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 22 Mar 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 11,160 |
| 21 Mar 2024 | 1.1800 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 5,550 |
| 20 Mar 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 38 |
| 19 Mar 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 7 |
| 18 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,500 |
| 15 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 14 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 13 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 12 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 709 |
| 11 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 08 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 07 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 350 |
| 06 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1,040 |
| 05 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 356 |
| 04 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 01 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 29 Feb 2024 | 1.2300 | 1.3100 | 1.2300 | 1.2900 | 1.2900 | 3,660 |
| 28 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 2,200 |
| 27 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 26 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 23 Feb 2024 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 120 |
| 22 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 21 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 20 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 19 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,000 |
| 16 Feb 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3500 | 1.3500 | 1,300 |
| 15 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 14 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 13 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 12 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 180 |
| 09 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 08 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 07 Feb 2024 | 1.2700 | 1.3600 | 1.2700 | 1.3600 | 1.3600 | 3,000 |
| 06 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 05 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 02 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 400 |
| *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.