Australia markets close in 4 hours 9 minutes

Addnode Group AB (publ) (AR7.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.48-0.05 (-0.47%)
At close: 08:09AM CEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202410.4810.4810.4810.4810.484
28 May 202410.5310.5310.5310.5310.53-
27 May 202410.2410.2410.2410.2410.24-
24 May 202410.4710.4710.4710.4710.47-
23 May 202410.1710.1710.1710.1710.17-
22 May 202410.1910.1910.1910.1910.19-
21 May 202410.1410.1410.1410.1410.14-
20 May 20249.949.949.949.949.94-
17 May 20249.669.669.669.669.66-
16 May 20249.729.729.729.729.72-
15 May 20249.569.569.569.569.56-
14 May 20249.489.489.489.489.48-
13 May 20249.649.649.649.649.64-
10 May 20249.559.559.559.559.55-
09 May 20249.529.529.529.529.52-
08 May 20249.639.639.639.639.63-
08 May 20241 Dividend
07 May 20249.659.659.659.658.65-
06 May 20249.689.689.689.688.67-
03 May 20249.659.659.659.658.65-
02 May 20249.689.689.689.688.67-
30 Apr 20249.599.599.599.598.59-
29 Apr 20249.639.639.609.608.614
26 Apr 20249.569.569.569.568.57-
25 Apr 20249.079.809.079.808.78250
24 Apr 20249.229.229.229.228.27-
23 Apr 20249.669.669.669.668.66-
22 Apr 20249.829.829.829.828.80-
19 Apr 20249.769.839.769.838.814
18 Apr 20249.769.769.769.768.75-
17 Apr 20249.729.729.729.728.71-
16 Apr 20249.829.829.829.828.80-
15 Apr 20249.839.839.839.838.81-
12 Apr 20249.979.979.979.978.93-
11 Apr 20249.909.909.909.908.88-
10 Apr 202410.0410.0410.0410.049.00-
09 Apr 20249.999.999.999.998.96-
08 Apr 20249.789.789.789.788.77-
05 Apr 20249.989.989.989.988.95-
04 Apr 20249.839.839.839.838.81-
03 Apr 20249.859.859.859.858.83-
02 Apr 20249.729.729.729.728.71-
28 Mar 20249.799.799.799.798.78-
27 Mar 20249.739.739.739.738.72-
26 Mar 20249.629.629.629.628.62-
25 Mar 20249.689.689.689.688.67-
22 Mar 20249.599.599.599.598.60-
21 Mar 20249.279.279.279.278.31-
20 Mar 20249.269.269.269.268.30-
19 Mar 20249.109.109.109.108.15-
18 Mar 20249.139.139.139.138.18-
15 Mar 20249.259.259.259.258.29-
14 Mar 20249.279.279.279.278.31-
13 Mar 20248.948.948.948.948.02-
12 Mar 20248.948.948.948.948.02-
11 Mar 20248.988.988.988.988.05-
08 Mar 20248.988.988.988.988.05-
07 Mar 20249.009.008.978.978.048
06 Mar 20249.029.029.029.028.09-
05 Mar 20249.709.709.709.708.70100
04 Mar 20249.709.709.709.708.70-
01 Mar 20249.709.709.709.708.70-
29 Feb 20249.709.709.709.708.70-
28 Feb 20249.709.709.709.708.70-
27 Feb 20249.849.849.849.848.82-
26 Feb 20249.989.989.989.988.94-
23 Feb 20249.9810.209.9810.209.145,000
22 Feb 20249.709.709.709.708.70-
21 Feb 20249.819.819.819.818.79-
20 Feb 20249.809.809.809.808.78-
19 Feb 20249.9310.019.9310.018.975,220
16 Feb 20249.599.599.599.598.59-
15 Feb 20249.439.439.439.438.45-
14 Feb 20249.109.509.109.508.522,000
13 Feb 20249.289.289.169.168.214
12 Feb 20249.709.709.709.708.70525
09 Feb 20249.529.529.529.528.53-
08 Feb 20249.389.389.389.388.40-
07 Feb 20249.549.549.549.548.55-
06 Feb 20249.299.299.299.298.33-
05 Feb 20248.938.938.938.938.01-
02 Feb 20248.038.038.038.037.20-
01 Feb 20248.238.238.238.237.37-
31 Jan 20248.238.238.238.237.37-
30 Jan 20248.118.228.118.227.364
29 Jan 20248.068.068.068.067.23-
26 Jan 20247.937.937.937.937.11-
25 Jan 20247.747.757.747.756.953,000
24 Jan 20247.477.477.477.476.70-
23 Jan 20247.407.477.407.476.704
22 Jan 20247.067.067.067.066.33-
19 Jan 20247.097.097.097.096.35-
18 Jan 20247.127.127.127.126.38-
17 Jan 20247.427.427.207.206.4612
16 Jan 20247.417.417.417.416.65-
15 Jan 20247.117.117.117.116.38-
12 Jan 20247.117.117.117.116.38-
11 Jan 20247.207.207.207.206.46-
10 Jan 20247.317.317.317.316.55-
09 Jan 20247.317.317.317.316.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...