Australia markets open in 4 hours 53 minutes

Addnode Group AB (publ) (AR7.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
9.31-0.37 (-3.82%)
As of 08:01AM CET. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20229.319.319.319.319.3120
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-
07 Nov 20228.578.578.578.578.57-
04 Nov 20228.348.348.348.348.34-
03 Nov 20228.698.698.698.698.69-
02 Nov 20228.618.688.618.688.6820
01 Nov 20228.748.748.728.728.728
31 Oct 20228.828.828.828.828.82-
28 Oct 20228.068.758.068.758.754
27 Oct 20227.977.977.977.977.97-
26 Oct 20227.967.967.967.967.96-
25 Oct 20227.577.577.577.577.57-
24 Oct 20227.287.287.287.287.28-
21 Oct 20227.247.247.247.247.24-
20 Oct 20227.267.267.267.267.26-
19 Oct 20227.537.537.537.537.53-
18 Oct 20227.517.517.517.517.51-
17 Oct 20227.317.317.317.317.31-
14 Oct 20227.207.207.207.207.20-
13 Oct 20227.147.147.147.147.14-
12 Oct 20227.117.117.117.117.11-
11 Oct 20227.147.147.147.147.14-
10 Oct 20227.187.187.187.187.18-
07 Oct 20227.457.457.457.457.45-
06 Oct 20227.537.537.537.537.53-
05 Oct 20227.637.637.577.577.5712
04 Oct 20227.137.137.137.137.13-
03 Oct 20226.996.996.996.996.99-
30 Sept 20226.876.876.876.876.87-
29 Sept 20227.107.107.107.107.10-
28 Sept 20227.067.067.067.067.06-
27 Sept 20227.167.167.137.137.13620
26 Sept 20227.207.207.207.207.20-
23 Sept 20227.417.417.417.417.41-
22 Sept 20227.767.767.767.767.76-
21 Sept 20227.827.827.827.827.82-
20 Sept 20228.308.308.308.308.30-
19 Sept 20228.688.688.688.688.68-
16 Sept 20228.978.978.978.978.97-
15 Sept 20229.239.239.239.239.23-
14 Sept 20229.259.259.259.419.41-
13 Sept 20229.419.419.419.299.29-
12 Sept 20229.199.199.199.199.19-
09 Sept 20229.199.199.199.199.19-
08 Sept 20229.069.069.069.069.06-
07 Sept 20229.169.169.169.169.16-
06 Sept 20229.029.029.029.029.02-
05 Sept 20229.089.089.089.089.08-
02 Sept 20228.818.818.818.818.81-
01 Sept 20228.988.988.988.988.98-
31 Aug 20228.728.728.728.728.72-
30 Aug 20228.578.578.578.578.57-
29 Aug 20228.698.698.698.698.69-
26 Aug 20228.818.818.818.818.81-
25 Aug 20228.738.738.738.738.73-
24 Aug 20228.738.738.738.738.73-
23 Aug 20228.818.818.818.818.81-
22 Aug 20229.149.149.149.149.14-
19 Aug 20229.279.279.279.279.27-
18 Aug 20229.189.189.189.189.18-
17 Aug 20229.509.509.509.509.50-
16 Aug 20229.669.669.669.669.66-
15 Aug 20229.939.939.939.939.93-
12 Aug 20229.999.999.999.999.99-
11 Aug 202210.1210.1210.1210.1210.12-
10 Aug 20229.769.769.769.769.76-
09 Aug 20229.949.949.949.949.94-
08 Aug 20229.729.729.729.729.72-
05 Aug 202210.0810.0810.0810.0810.08-
04 Aug 20229.949.949.949.949.94-
03 Aug 20229.739.739.739.739.73-
02 Aug 202210.0210.0210.0210.0210.02-
01 Aug 20229.959.959.959.959.95-
29 July 20229.849.849.849.849.84-
28 July 20229.699.699.699.699.69-
27 July 20229.529.529.529.529.52-
26 July 20229.619.619.619.619.61-
25 July 20229.659.659.659.659.65-
22 July 20229.739.739.739.739.73-
21 July 20229.489.489.489.489.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...