Addnode Group AB (AR7.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CET. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 80 |
| 29 Nov 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 28 Nov 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 27 Nov 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 24 Nov 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 23 Nov 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 22 Nov 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 21 Nov 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 20 Nov 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 17 Nov 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 16 Nov 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 15 Nov 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 14 Nov 2023 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 13 Nov 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 10 Nov 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 09 Nov 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 08 Nov 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 07 Nov 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 06 Nov 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 03 Nov 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 02 Nov 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 01 Nov 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 31 Oct 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 30 Oct 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 27 Oct 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 26 Oct 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 25 Oct 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 24 Oct 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 23 Oct 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 20 Oct 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 19 Oct 2023 | 5.89 | 5.89 | 5.64 | 5.64 | 5.64 | 80 |
| 18 Oct 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 17 Oct 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 16 Oct 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 13 Oct 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 12 Oct 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 11 Oct 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 10 Oct 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 09 Oct 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 06 Oct 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 05 Oct 2023 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 04 Oct 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 03 Oct 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 02 Oct 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 29 Sept 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 28 Sept 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 27 Sept 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 26 Sept 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 25 Sept 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 22 Sept 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 21 Sept 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 20 Sept 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 19 Sept 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 18 Sept 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 15 Sept 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 14 Sept 2023 | 5.93 | 5.93 | 5.76 | 5.76 | 5.76 | 12 |
| 13 Sept 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 12 Sept 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 11 Sept 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 08 Sept 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 07 Sept 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 06 Sept 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 05 Sept 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 04 Sept 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 01 Sept 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 31 Aug 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 30 Aug 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 29 Aug 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 28 Aug 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 25 Aug 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 24 Aug 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 23 Aug 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 22 Aug 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 21 Aug 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 18 Aug 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 17 Aug 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 16 Aug 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 15 Aug 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 14 Aug 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 11 Aug 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 10 Aug 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 09 Aug 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 08 Aug 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 03 Aug 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 02 Aug 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 01 Aug 2023 | 7.03 | 7.03 | 6.90 | 6.90 | 6.90 | - |
| 31 July 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 28 July 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 27 July 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 26 July 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 25 July 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 24 July 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 21 July 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 20 July 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 19 July 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 18 July 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 17 July 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 14 July 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| *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.