Addnode Group AB (AR7.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CET
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 23 Mar 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 22 Mar 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 21 Mar 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 20 Mar 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 17 Mar 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 16 Mar 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 15 Mar 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 14 Mar 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 13 Mar 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 10 Mar 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 09 Mar 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 08 Mar 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 07 Mar 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 06 Mar 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 03 Mar 2023 | 10.78 | 10.78 | 10.52 | 10.52 | 10.52 | 4 |
| 02 Mar 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 01 Mar 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 28 Feb 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 27 Feb 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 24 Feb 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 23 Feb 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 22 Feb 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 21 Feb 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 20 Feb 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 17 Feb 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 16 Feb 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 15 Feb 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 14 Feb 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 13 Feb 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 10 Feb 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 09 Feb 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 08 Feb 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 07 Feb 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 06 Feb 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 03 Feb 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 02 Feb 2023 | 9.34 | 10.20 | 9.34 | 10.20 | 10.20 | 240 |
| 01 Feb 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 31 Jan 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 30 Jan 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 27 Jan 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 26 Jan 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 25 Jan 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 24 Jan 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 23 Jan 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 20 Jan 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 19 Jan 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 18 Jan 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 17 Jan 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 16 Jan 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 13 Jan 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 12 Jan 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 11 Jan 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 10 Jan 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 09 Jan 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 06 Jan 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 05 Jan 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 04 Jan 2023 | 8.89 | 9.03 | 8.89 | 9.03 | 9.03 | 50 |
| 03 Jan 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 02 Jan 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 30 Dec 2022 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 29 Dec 2022 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 28 Dec 2022 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 27 Dec 2022 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 23 Dec 2022 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 22 Dec 2022 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 21 Dec 2022 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 20 Dec 2022 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 19 Dec 2022 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 16 Dec 2022 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 15 Dec 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 14 Dec 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 13 Dec 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 12 Dec 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 09 Dec 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 08 Dec 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 07 Dec 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 06 Dec 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 05 Dec 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 02 Dec 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 01 Dec 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 30 Nov 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 29 Nov 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 28 Nov 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 25 Nov 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 24 Nov 2022 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 23 Nov 2022 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 22 Nov 2022 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 21 Nov 2022 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 18 Nov 2022 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 17 Nov 2022 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 16 Nov 2022 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 15 Nov 2022 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 14 Nov 2022 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 11 Nov 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 10 Nov 2022 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 09 Nov 2022 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 08 Nov 2022 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 07 Nov 2022 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 04 Nov 2022 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
