Advanced Metallurgical Group NV (ADG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:32PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 22.42 | 23.74 | 22.42 | 23.18 | 23.18 | - |
| 07 May 2024 | 22.66 | 23.04 | 22.66 | 22.96 | 22.96 | 200 |
| 06 May 2024 | 22.52 | 22.86 | 22.52 | 22.66 | 22.66 | - |
| 03 May 2024 | 23.42 | 23.42 | 22.76 | 22.76 | 22.76 | - |
| 02 May 2024 | 22.02 | 23.42 | 22.02 | 23.36 | 23.36 | - |
| 30 Apr 2024 | 22.28 | 22.28 | 22.04 | 22.22 | 22.22 | - |
| 29 Apr 2024 | 22.02 | 22.14 | 21.94 | 22.00 | 22.00 | - |
| 26 Apr 2024 | 23.38 | 23.38 | 22.04 | 22.04 | 22.04 | - |
| 25 Apr 2024 | 22.92 | 23.50 | 22.92 | 23.24 | 23.24 | - |
| 24 Apr 2024 | 23.32 | 23.50 | 23.24 | 23.24 | 23.24 | - |
| 23 Apr 2024 | 23.42 | 23.42 | 23.12 | 23.12 | 23.12 | 61 |
| 22 Apr 2024 | 23.84 | 24.02 | 23.58 | 23.68 | 23.68 | - |
| 19 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 18 Apr 2024 | 24.12 | 24.44 | 24.12 | 24.22 | 24.22 | 1,080 |
| 17 Apr 2024 | 23.88 | 24.30 | 23.88 | 24.30 | 24.30 | 100 |
| 16 Apr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 15 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 12 Apr 2024 | 24.46 | 24.76 | 24.46 | 24.76 | 24.76 | - |
| 11 Apr 2024 | 23.40 | 24.26 | 23.40 | 24.26 | 24.26 | 638 |
| 10 Apr 2024 | 23.32 | 23.88 | 23.06 | 23.06 | 23.06 | 580 |
| 09 Apr 2024 | 23.26 | 23.40 | 23.24 | 23.30 | 23.30 | - |
| 08 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 05 Apr 2024 | 23.52 | 23.52 | 22.86 | 23.02 | 23.02 | - |
| 04 Apr 2024 | 21.98 | 23.84 | 21.98 | 23.84 | 23.84 | 20 |
| 03 Apr 2024 | 21.44 | 21.78 | 21.12 | 21.78 | 21.78 | - |
| 02 Apr 2024 | 20.96 | 21.64 | 20.90 | 21.48 | 21.48 | - |
| 28 Mar 2024 | 20.73 | 21.05 | 20.73 | 21.05 | 21.05 | - |
| 27 Mar 2024 | 20.86 | 20.86 | 20.60 | 20.70 | 20.70 | - |
| 26 Mar 2024 | 21.29 | 21.29 | 21.04 | 21.04 | 21.04 | - |
| 25 Mar 2024 | 21.51 | 21.57 | 21.33 | 21.33 | 21.33 | - |
| 22 Mar 2024 | 21.38 | 21.92 | 21.38 | 21.57 | 21.57 | - |
| 21 Mar 2024 | 21.30 | 21.77 | 21.27 | 21.68 | 21.68 | - |
| 20 Mar 2024 | 21.10 | 21.10 | 20.81 | 21.00 | 21.00 | - |
| 19 Mar 2024 | 21.16 | 21.48 | 20.96 | 21.08 | 21.08 | - |
| 18 Mar 2024 | 21.31 | 21.46 | 21.12 | 21.27 | 21.27 | 250 |
| 15 Mar 2024 | 21.48 | 21.48 | 21.25 | 21.25 | 21.25 | - |
| 14 Mar 2024 | 21.68 | 21.75 | 21.32 | 21.40 | 21.40 | 450 |
| 13 Mar 2024 | 21.27 | 21.67 | 21.27 | 21.67 | 21.67 | - |
| 12 Mar 2024 | 21.50 | 21.51 | 21.20 | 21.43 | 21.43 | 102 |
| 11 Mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 08 Mar 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 07 Mar 2024 | 21.48 | 21.77 | 21.48 | 21.70 | 21.70 | 150 |
| 06 Mar 2024 | 21.16 | 22.03 | 21.16 | 21.98 | 21.98 | - |
| 05 Mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 04 Mar 2024 | 21.41 | 21.99 | 21.41 | 21.92 | 21.92 | - |
| 01 Mar 2024 | 21.30 | 21.52 | 21.22 | 21.36 | 21.36 | - |
| 29 Feb 2024 | 20.28 | 21.41 | 20.28 | 21.28 | 21.28 | 950 |
| 28 Feb 2024 | 21.64 | 21.64 | 20.42 | 20.42 | 20.42 | 200 |
| 27 Feb 2024 | 20.44 | 21.40 | 20.44 | 21.30 | 21.30 | - |
| 26 Feb 2024 | 19.82 | 20.41 | 19.35 | 20.41 | 20.41 | - |
| 23 Feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 22 Feb 2024 | 18.25 | 19.00 | 18.25 | 19.00 | 19.00 | 150 |
| 21 Feb 2024 | 19.36 | 19.36 | 19.02 | 19.02 | 19.02 | - |
| 20 Feb 2024 | 19.56 | 19.56 | 19.17 | 19.30 | 19.30 | - |
| 19 Feb 2024 | 20.01 | 20.18 | 19.57 | 19.64 | 19.64 | - |
| 16 Feb 2024 | 19.72 | 20.39 | 19.72 | 19.97 | 19.97 | - |
| 15 Feb 2024 | 18.83 | 19.41 | 18.83 | 19.41 | 19.41 | - |
| 14 Feb 2024 | 18.33 | 18.69 | 18.33 | 18.69 | 18.69 | - |
| 13 Feb 2024 | 19.04 | 19.04 | 18.28 | 18.28 | 18.28 | - |
| 12 Feb 2024 | 18.43 | 18.99 | 18.43 | 18.99 | 18.99 | - |
| 09 Feb 2024 | 18.91 | 18.92 | 18.39 | 18.39 | 18.39 | 91 |
| 08 Feb 2024 | 18.47 | 18.97 | 18.47 | 18.90 | 18.90 | - |
| 07 Feb 2024 | 19.07 | 19.07 | 18.56 | 18.56 | 18.56 | - |
| 06 Feb 2024 | 18.81 | 18.81 | 18.56 | 18.73 | 18.73 | 500 |
| 05 Feb 2024 | 18.91 | 19.00 | 18.53 | 18.56 | 18.56 | 100 |
| 02 Feb 2024 | 19.21 | 19.21 | 18.85 | 18.85 | 18.85 | - |
| 01 Feb 2024 | 19.70 | 19.70 | 19.23 | 19.23 | 19.23 | - |
| 31 Jan 2024 | 19.91 | 19.91 | 19.76 | 19.81 | 19.81 | - |
| 30 Jan 2024 | 20.64 | 20.64 | 20.22 | 20.22 | 20.22 | - |
| 29 Jan 2024 | 20.90 | 20.90 | 20.41 | 20.41 | 20.41 | 500 |
| 26 Jan 2024 | 19.72 | 21.02 | 19.72 | 21.02 | 21.02 | 70 |
| 25 Jan 2024 | 19.97 | 19.98 | 19.76 | 19.97 | 19.97 | - |
| 24 Jan 2024 | 19.60 | 20.28 | 19.60 | 20.01 | 20.01 | - |
| 23 Jan 2024 | 19.16 | 19.58 | 19.16 | 19.58 | 19.58 | - |
| 22 Jan 2024 | 19.59 | 19.68 | 19.20 | 19.20 | 19.20 | 225 |
| 19 Jan 2024 | 20.04 | 20.04 | 19.99 | 19.99 | 19.99 | - |
| 18 Jan 2024 | 19.86 | 20.14 | 19.86 | 20.14 | 20.14 | - |
| 17 Jan 2024 | 20.26 | 20.26 | 19.85 | 19.85 | 19.85 | - |
| 16 Jan 2024 | 20.71 | 20.71 | 20.53 | 20.53 | 20.53 | - |
| 15 Jan 2024 | 20.80 | 20.83 | 20.72 | 20.83 | 20.83 | 200 |
| 12 Jan 2024 | 20.32 | 20.89 | 20.32 | 20.89 | 20.89 | - |
| 11 Jan 2024 | 20.79 | 20.86 | 20.51 | 20.51 | 20.51 | - |
| 10 Jan 2024 | 20.97 | 21.04 | 20.72 | 20.72 | 20.72 | - |
| 09 Jan 2024 | 21.38 | 21.38 | 20.99 | 21.05 | 21.05 | 75 |
| 08 Jan 2024 | 21.33 | 21.33 | 20.95 | 21.17 | 21.17 | - |
| 05 Jan 2024 | 21.59 | 21.59 | 21.27 | 21.27 | 21.27 | - |
| 04 Jan 2024 | 22.11 | 22.11 | 21.55 | 21.55 | 21.55 | - |
| 03 Jan 2024 | 23.07 | 23.07 | 21.94 | 21.94 | 21.94 | - |
| 02 Jan 2024 | 22.77 | 23.58 | 22.77 | 23.11 | 23.11 | - |
| 29 Dec 2023 | 23.03 | 23.11 | 22.93 | 22.93 | 22.93 | - |
| 28 Dec 2023 | 23.46 | 23.58 | 22.90 | 23.11 | 23.11 | - |
| 27 Dec 2023 | 22.65 | 23.49 | 22.65 | 23.39 | 23.39 | 40 |
| 22 Dec 2023 | 22.80 | 22.80 | 22.49 | 22.49 | 22.49 | - |
| 21 Dec 2023 | 22.46 | 22.81 | 22.46 | 22.81 | 22.81 | - |
| 20 Dec 2023 | 22.81 | 23.04 | 22.68 | 22.73 | 22.73 | 70 |
| 19 Dec 2023 | 22.63 | 22.77 | 22.52 | 22.69 | 22.69 | - |
| 18 Dec 2023 | 22.26 | 22.70 | 22.26 | 22.70 | 22.70 | 30 |
| 15 Dec 2023 | 22.99 | 22.99 | 22.61 | 22.61 | 22.61 | 200 |
| 14 Dec 2023 | 22.08 | 23.18 | 22.08 | 22.56 | 22.56 | 120 |
| 13 Dec 2023 | 21.59 | 22.02 | 21.59 | 21.73 | 21.73 | - |
| *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.