Australia markets closed

Addnode Group AB (AR7.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
9.81+0.01 (+0.15%)
At close: 02:05PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20249.779.819.599.819.815,000
18 Apr 20249.849.849.809.809.80-
17 Apr 20249.739.739.739.739.73-
16 Apr 20249.629.629.529.529.52-
15 Apr 20249.949.949.949.949.94-
12 Apr 202410.1010.1010.1010.1010.10-
11 Apr 20249.9410.059.949.959.95-
10 Apr 202410.1410.219.959.959.95-
09 Apr 20249.9910.289.9910.1810.18-
08 Apr 20249.8410.009.8410.0010.005,000
05 Apr 20249.989.989.739.739.73-
04 Apr 20249.8810.049.8810.0410.04-
03 Apr 20249.869.869.669.789.78-
02 Apr 20249.729.919.729.919.91-
28 Mar 20249.859.859.769.769.76-
27 Mar 20249.779.849.739.809.80-
26 Mar 20249.669.719.609.609.60-
25 Mar 20249.709.709.449.649.64-
22 Mar 20249.609.649.609.649.64-
21 Mar 20249.449.619.449.619.61-
20 Mar 20249.269.409.269.409.40-
19 Mar 20249.129.129.029.099.09-
18 Mar 20249.169.389.159.299.29-
15 Mar 20249.269.269.269.269.26-
14 Mar 20249.329.329.269.269.26-
13 Mar 20248.999.118.989.119.11-
12 Mar 20249.059.229.059.229.22217
11 Mar 20248.988.988.988.988.98-
08 Mar 20249.029.079.029.039.03-
07 Mar 20249.019.328.919.059.0584
06 Mar 20249.039.059.029.029.02-
05 Mar 20249.399.439.229.229.22-
04 Mar 20249.709.709.529.529.52-
01 Mar 20249.709.709.609.629.62-
29 Feb 20249.539.609.539.599.59-
28 Feb 20249.709.709.489.489.48-
27 Feb 20249.889.889.739.739.73-
26 Feb 20249.9810.059.919.919.913,100
23 Feb 20249.9910.139.9810.0610.0620
22 Feb 20249.8310.039.839.899.89-
21 Feb 20249.889.889.809.809.80-
20 Feb 20249.829.829.769.769.76-
19 Feb 20249.939.939.939.939.93-
16 Feb 20249.699.849.699.849.84-
15 Feb 20249.529.599.529.599.59-
14 Feb 20249.139.239.139.199.19-
13 Feb 20249.289.289.289.289.28-
12 Feb 20249.419.419.319.319.31-
09 Feb 20249.569.579.409.409.40-
08 Feb 20249.449.509.449.449.44-
07 Feb 20249.599.649.589.589.58-
06 Feb 20249.409.539.309.539.53-
05 Feb 20249.019.069.019.069.06-
02 Feb 20248.239.108.239.109.10-
01 Feb 20248.238.268.118.118.11-
31 Jan 20248.278.278.068.158.15-
30 Jan 20248.158.158.158.158.15-
29 Jan 20248.088.087.957.997.99-
26 Jan 20247.958.067.958.068.06-
25 Jan 20247.767.827.767.827.82-
24 Jan 20247.597.727.597.727.72-
23 Jan 20247.437.517.417.517.51-
22 Jan 20247.147.447.147.267.26200
19 Jan 20247.147.177.117.117.11-
18 Jan 20247.167.167.077.077.07-
17 Jan 20247.427.427.077.077.07-
16 Jan 20247.417.607.417.607.60-
15 Jan 20247.497.497.497.497.49-
12 Jan 20247.207.477.207.477.47-
11 Jan 20247.297.297.167.167.16-
10 Jan 20247.317.397.317.397.39-
09 Jan 20247.367.437.267.267.26-
08 Jan 20247.417.417.207.347.34-
05 Jan 20247.347.347.267.267.26-
04 Jan 20247.237.247.227.227.22-
03 Jan 20247.357.357.187.187.18-
02 Jan 20247.547.547.547.547.54-
29 Dec 20237.587.647.587.647.64-
28 Dec 20237.677.677.557.557.55-
27 Dec 20237.577.657.577.637.63-
22 Dec 20237.457.537.447.537.53-
21 Dec 20237.307.307.307.307.30-
20 Dec 20237.327.327.227.227.22-
19 Dec 20237.147.347.147.347.34-
18 Dec 20237.077.147.077.147.14-
15 Dec 20236.947.166.947.117.1120
14 Dec 20236.397.076.396.956.95-
13 Dec 20236.266.346.266.326.32-
12 Dec 20236.416.416.226.226.22-
11 Dec 20236.396.396.366.386.38-
08 Dec 20236.536.636.396.396.39-
07 Dec 20236.416.486.416.466.46-
06 Dec 20236.366.456.256.446.44-
05 Dec 20236.346.366.306.326.32-
04 Dec 20236.496.496.366.366.36-
01 Dec 20236.566.576.516.516.51-
30 Nov 20236.596.596.456.456.45-
29 Nov 20236.536.636.536.586.58-
28 Nov 20236.556.556.416.476.47-
27 Nov 20236.666.666.536.536.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...