Adtran Networks SE (ADV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:15AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19.86 | 19.94 | 19.86 | 19.94 | 19.94 | - |
| 02 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 30 Apr 2024 | 19.82 | 19.90 | 19.82 | 19.90 | 19.90 | - |
| 29 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 26 Apr 2024 | 19.84 | 19.92 | 19.84 | 19.92 | 19.92 | - |
| 25 Apr 2024 | 19.82 | 19.90 | 19.82 | 19.90 | 19.90 | - |
| 24 Apr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 23 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 22 Apr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 19 Apr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 18 Apr 2024 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | - |
| 17 Apr 2024 | 19.82 | 19.92 | 19.82 | 19.92 | 19.92 | - |
| 16 Apr 2024 | 19.86 | 19.94 | 19.86 | 19.94 | 19.94 | - |
| 15 Apr 2024 | 19.88 | 19.90 | 19.88 | 19.90 | 19.90 | 160 |
| 12 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 11 Apr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 10 Apr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 09 Apr 2024 | 19.80 | 19.98 | 19.80 | 19.98 | 19.98 | - |
| 08 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 05 Apr 2024 | 19.96 | 19.96 | 19.94 | 19.96 | 19.96 | - |
| 04 Apr 2024 | 19.88 | 19.96 | 19.88 | 19.96 | 19.96 | - |
| 03 Apr 2024 | 19.84 | 19.98 | 19.84 | 19.94 | 19.94 | - |
| 02 Apr 2024 | 19.86 | 19.96 | 19.86 | 19.94 | 19.94 | 200 |
| 28 Mar 2024 | 19.86 | 19.96 | 19.86 | 19.96 | 19.96 | - |
| 27 Mar 2024 | 19.90 | 19.98 | 19.90 | 19.94 | 19.94 | - |
| 26 Mar 2024 | 19.84 | 19.96 | 19.84 | 19.94 | 19.94 | - |
| 25 Mar 2024 | 19.88 | 19.96 | 19.88 | 19.88 | 19.88 | - |
| 22 Mar 2024 | 19.88 | 19.98 | 19.88 | 19.98 | 19.98 | - |
| 21 Mar 2024 | 19.90 | 19.98 | 19.90 | 19.98 | 19.98 | - |
| 20 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 19 Mar 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 50 |
| 18 Mar 2024 | 19.90 | 19.96 | 19.90 | 19.96 | 19.96 | - |
| 15 Mar 2024 | 19.80 | 19.98 | 19.80 | 19.98 | 19.98 | - |
| 14 Mar 2024 | 19.86 | 19.96 | 19.86 | 19.96 | 19.96 | - |
| 13 Mar 2024 | 19.86 | 19.96 | 19.86 | 19.96 | 19.96 | - |
| 12 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 188 |
| 11 Mar 2024 | 19.90 | 19.98 | 19.90 | 19.98 | 19.98 | - |
| 08 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 07 Mar 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - |
| 06 Mar 2024 | 19.86 | 19.96 | 19.86 | 19.96 | 19.96 | - |
| 05 Mar 2024 | 19.64 | 19.98 | 19.64 | 19.98 | 19.98 | 3,230 |
| 04 Mar 2024 | 19.92 | 20.00 | 19.84 | 19.84 | 19.84 | 365 |
| 01 Mar 2024 | 19.90 | 19.98 | 19.90 | 19.98 | 19.98 | - |
| 29 Feb 2024 | 19.90 | 20.05 | 19.90 | 20.00 | 20.00 | 15 |
| 28 Feb 2024 | 19.96 | 20.05 | 19.94 | 20.05 | 20.05 | - |
| 27 Feb 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | - |
| 26 Feb 2024 | 19.96 | 20.05 | 19.96 | 20.05 | 20.05 | - |
| 23 Feb 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | - |
| 22 Feb 2024 | 19.90 | 20.05 | 19.90 | 20.05 | 20.05 | - |
| 21 Feb 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - |
| 20 Feb 2024 | 19.96 | 20.05 | 19.90 | 19.90 | 19.90 | 100 |
| 19 Feb 2024 | 19.90 | 20.05 | 19.90 | 20.05 | 20.05 | - |
| 16 Feb 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - |
| 15 Feb 2024 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | 4 |
| 14 Feb 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - |
| 13 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 12 Feb 2024 | 19.92 | 20.00 | 19.92 | 20.00 | 20.00 | - |
| 09 Feb 2024 | 19.96 | 20.05 | 19.96 | 20.05 | 20.05 | - |
| 08 Feb 2024 | 19.96 | 20.00 | 19.96 | 20.00 | 20.00 | - |
| 07 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 06 Feb 2024 | 20.05 | 20.05 | 20.00 | 20.05 | 20.05 | 50 |
| 05 Feb 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | - |
| 02 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 01 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 31 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 30 Jan 2024 | 19.92 | 20.00 | 19.92 | 20.00 | 20.00 | - |
| 29 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 150 |
| 26 Jan 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - |
| 25 Jan 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 24 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 23 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,000 |
| 22 Jan 2024 | 19.94 | 20.00 | 19.94 | 20.00 | 20.00 | 120 |
| 19 Jan 2024 | 19.98 | 20.00 | 19.98 | 20.00 | 20.00 | - |
| 18 Jan 2024 | 19.98 | 20.00 | 19.98 | 20.00 | 20.00 | - |
| 17 Jan 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 16 Jan 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | - |
| 15 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 12 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 11 Jan 2024 | 19.94 | 20.00 | 19.94 | 20.00 | 20.00 | - |
| 10 Jan 2024 | 19.94 | 20.05 | 19.94 | 20.05 | 20.05 | - |
| 09 Jan 2024 | 19.86 | 20.05 | 19.86 | 20.05 | 20.05 | - |
| 08 Jan 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - |
| 05 Jan 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 04 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 03 Jan 2024 | 19.92 | 20.00 | 19.92 | 20.00 | 20.00 | 100 |
| 02 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 29 Dec 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 28 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 27 Dec 2023 | 20.05 | 20.05 | 19.96 | 20.00 | 20.00 | 50 |
| 22 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 14 |
| 21 Dec 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 20 Dec 2023 | 19.98 | 20.05 | 19.98 | 20.05 | 20.05 | - |
| 19 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 18 Dec 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 15 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 14 Dec 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 13 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 12 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 11 Dec 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 08 Dec 2023 | 19.88 | 20.00 | 19.88 | 20.00 | 20.00 | - |
| *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.