Australia markets closed

Addnode Group AB (publ) (AR7.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.44+0.26 (+2.55%)
As of 08:01AM CEST. Market open.
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202310.4410.4410.4410.4410.444
27 Mar 202310.1810.1810.1810.1810.18-
24 Mar 202310.5010.5010.5010.5010.50-
23 Mar 202310.3410.3410.3410.3410.34-
22 Mar 202310.6710.6710.4510.4510.454
21 Mar 202310.6110.6110.6110.6110.61-
20 Mar 202310.4910.4910.4910.4910.49-
17 Mar 202310.7110.7110.7110.7110.71-
16 Mar 202310.2610.2610.2610.2610.26-
15 Mar 202310.3110.3110.3110.3110.31-
14 Mar 202310.1310.3710.1310.3710.374
13 Mar 202310.2310.2310.2310.2310.23-
10 Mar 202310.5910.5910.5910.5910.59-
09 Mar 202310.5310.5310.5310.5310.53-
08 Mar 202310.7110.7110.7110.7110.71-
07 Mar 202310.7510.7510.7510.7510.75-
06 Mar 202310.5110.5110.5110.5110.51-
03 Mar 202310.6310.6310.6310.6310.63-
02 Mar 202310.5210.5210.5210.5210.52-
01 Mar 202310.4210.4210.4210.4210.42-
28 Feb 202310.5010.5010.5010.5010.50-
27 Feb 202310.3610.3610.3610.3610.36-
24 Feb 202310.5710.5710.5710.5710.57-
23 Feb 202310.4910.4910.4910.4910.49-
22 Feb 202310.5110.5110.5110.5110.51-
21 Feb 202310.7910.7910.7910.7910.79-
20 Feb 202311.0311.0311.0311.0311.0320
17 Feb 202310.5810.5810.5810.5810.58-
16 Feb 202310.5410.5410.5410.5410.54-
15 Feb 202310.4310.4310.4310.4310.43-
14 Feb 202310.4010.4010.4010.4010.40-
13 Feb 202310.1210.1210.1210.1210.12-
10 Feb 202310.3410.3410.3410.3410.34-
09 Feb 202310.0010.0010.0010.0010.00-
08 Feb 20239.949.949.949.949.94-
07 Feb 20239.9410.009.9410.0010.0040
06 Feb 202310.0610.0610.0610.0610.06-
03 Feb 202310.2410.2410.2410.2410.24-
02 Feb 20239.259.959.259.959.9556
01 Feb 20238.988.988.988.988.98-
31 Jan 20239.109.108.998.998.994
30 Jan 20239.319.319.319.319.31-
27 Jan 20239.309.309.309.309.30-
26 Jan 20239.399.399.399.399.39-
25 Jan 20239.649.649.649.649.64-
24 Jan 20239.699.699.699.699.69-
23 Jan 20239.379.379.379.379.37-
20 Jan 20239.289.289.289.289.28-
19 Jan 20239.519.519.519.519.51-
18 Jan 20239.409.409.409.409.40-
17 Jan 20239.449.449.399.399.398
16 Jan 20239.359.359.359.359.35-
13 Jan 20239.189.189.189.189.18-
12 Jan 20239.069.069.069.069.06-
11 Jan 20238.988.988.988.988.98-
10 Jan 20238.978.978.978.978.97-
09 Jan 20238.778.778.778.778.77-
06 Jan 20238.748.748.748.748.74-
05 Jan 20238.808.808.808.808.80-
04 Jan 20238.748.748.748.748.74-
03 Jan 20238.658.658.658.658.65-
02 Jan 20238.658.658.658.658.65-
30 Dec 20228.678.798.678.798.79995
29 Dec 20228.628.628.628.628.62-
28 Dec 20228.738.738.738.738.73-
27 Dec 20228.628.628.628.628.62-
23 Dec 20228.578.578.578.578.57-
22 Dec 20228.688.688.688.688.68-
21 Dec 20228.558.558.558.558.55-
20 Dec 20228.598.598.598.598.59-
19 Dec 20228.768.768.768.768.76-
16 Dec 20228.968.968.968.968.96-
15 Dec 20229.329.329.329.329.32-
14 Dec 20229.399.399.399.399.39-
13 Dec 20229.209.209.209.209.20-
12 Dec 20229.259.259.259.259.25-
09 Dec 20229.189.189.189.189.18-
08 Dec 20229.119.119.119.119.11-
07 Dec 20229.319.319.319.319.31-
06 Dec 20229.699.699.699.699.69-
05 Dec 20229.769.769.769.769.76-
02 Dec 20229.549.549.549.549.54-
01 Dec 20229.149.149.149.149.14-
30 Nov 20229.109.109.109.109.10-
29 Nov 20229.209.209.209.209.20-
28 Nov 20229.389.389.389.389.38-
25 Nov 20229.499.499.499.499.49-
24 Nov 20229.419.419.419.419.41-
23 Nov 20229.359.359.359.359.35-
22 Nov 20229.319.319.319.319.31-
21 Nov 20229.279.279.279.279.27-
18 Nov 20229.149.149.149.149.14-
17 Nov 20229.269.269.269.269.26-
16 Nov 20229.389.389.389.389.38-
15 Nov 20229.339.339.339.339.33-
14 Nov 20229.409.409.409.409.40-
11 Nov 20229.159.159.159.159.15-
10 Nov 20228.668.668.668.668.66-
09 Nov 20228.748.748.748.748.74-
08 Nov 20228.558.558.558.558.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...