Australia markets closed

Addnode Group AB (publ) (AR7.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
9.79+0.06 (+0.67%)
As of 08:11AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20249.799.799.799.799.798
27 Mar 20249.739.739.739.739.73-
26 Mar 20249.629.629.629.629.62-
25 Mar 20249.689.689.689.689.68-
22 Mar 20249.599.599.599.599.59-
21 Mar 20249.279.279.279.279.27-
20 Mar 20249.269.269.269.269.26-
19 Mar 20249.109.109.109.109.10-
18 Mar 20249.139.139.139.139.13-
15 Mar 20249.259.259.259.259.25-
14 Mar 20249.279.279.279.279.27-
13 Mar 20248.948.948.948.948.94-
12 Mar 20248.948.948.948.948.94-
11 Mar 20248.988.988.988.988.98-
08 Mar 20248.988.988.988.988.98-
07 Mar 20249.009.008.978.978.978
06 Mar 20249.029.029.029.029.02-
05 Mar 20249.709.709.709.709.70100
04 Mar 20249.709.709.709.709.70-
01 Mar 20249.709.709.709.709.70-
29 Feb 20249.709.709.709.709.70-
28 Feb 20249.709.709.709.709.70-
27 Feb 20249.849.849.849.849.84-
26 Feb 20249.989.989.989.989.98-
23 Feb 20249.9810.209.9810.2010.205,000
22 Feb 20249.709.709.709.709.70-
21 Feb 20249.819.819.819.819.81-
20 Feb 20249.809.809.809.809.80-
19 Feb 20249.9310.019.9310.0110.015,220
16 Feb 20249.599.599.599.599.59-
15 Feb 20249.439.439.439.439.43-
14 Feb 20249.109.509.109.509.502,000
13 Feb 20249.289.289.169.169.164
12 Feb 20249.709.709.709.709.70525
09 Feb 20249.529.529.529.529.52-
08 Feb 20249.389.389.389.389.38-
07 Feb 20249.549.549.549.549.54-
06 Feb 20249.299.299.299.299.29-
05 Feb 20248.938.938.938.938.93-
02 Feb 20248.038.038.038.038.03-
01 Feb 20248.238.238.238.238.23-
31 Jan 20248.238.238.238.238.23-
30 Jan 20248.118.228.118.228.224
29 Jan 20248.068.068.068.068.06-
26 Jan 20247.937.937.937.937.93-
25 Jan 20247.747.757.747.757.753,000
24 Jan 20247.477.477.477.477.47-
23 Jan 20247.407.477.407.477.474
22 Jan 20247.067.067.067.067.06-
19 Jan 20247.097.097.097.097.09-
18 Jan 20247.127.127.127.127.12-
17 Jan 20247.427.427.207.207.2012
16 Jan 20247.417.417.417.417.41-
15 Jan 20247.117.117.117.117.11-
12 Jan 20247.117.117.117.117.11-
11 Jan 20247.207.207.207.207.20-
10 Jan 20247.317.317.317.317.31-
09 Jan 20247.317.317.317.317.31-
08 Jan 20247.247.247.247.247.24-
05 Jan 20247.367.367.367.367.36-
04 Jan 20247.167.167.167.167.16-
03 Jan 20247.347.347.347.347.34-
02 Jan 20247.497.497.497.497.49-
29 Dec 20237.547.547.547.547.54-
28 Dec 20237.617.617.617.617.61-
27 Dec 20237.507.507.507.507.50-
22 Dec 20237.447.497.447.497.494
21 Dec 20237.307.307.307.307.30-
20 Dec 20237.287.287.217.217.214
19 Dec 20237.117.117.117.117.11-
18 Dec 20237.077.077.077.077.07-
15 Dec 20236.916.916.916.916.91-
14 Dec 20236.396.396.396.396.39-
13 Dec 20236.256.256.256.256.25-
12 Dec 20236.386.386.386.386.38-
11 Dec 20236.366.366.366.366.36-
08 Dec 20236.496.496.406.406.407,800
07 Dec 20236.416.416.416.416.41-
06 Dec 20236.326.326.326.326.32-
05 Dec 20236.336.336.336.336.33-
04 Dec 20236.496.496.326.326.32640
01 Dec 20236.366.366.366.366.36-
30 Nov 20236.546.546.546.546.54-
29 Nov 20236.476.476.476.476.47-
28 Nov 20236.506.506.506.506.50-
27 Nov 20236.636.636.636.636.63-
24 Nov 20236.826.826.826.826.82-
23 Nov 20236.926.926.926.926.92-
22 Nov 20236.836.836.836.836.83-
21 Nov 20236.766.766.766.766.76-
20 Nov 20236.616.616.616.616.61-
17 Nov 20236.616.616.616.616.61-
16 Nov 20236.636.636.636.636.63-
15 Nov 20236.666.666.666.666.66-
14 Nov 20236.226.226.226.226.22-
13 Nov 20236.146.146.146.146.14-
10 Nov 20236.206.206.206.206.20-
09 Nov 20236.076.076.076.076.07-
08 Nov 20236.036.036.036.036.03-
07 Nov 20235.765.765.765.765.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...