Australia markets closed

Addnode Group AB (AR7.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
8.73-0.01 (-0.06%)
As of 10:44AM CEST. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 Sept 20248.748.748.708.738.73-
09 Sept 20248.738.778.718.738.73-
06 Sept 20248.898.948.828.918.91-
05 Sept 20249.049.048.698.898.89-
04 Sept 20249.049.148.949.069.06-
03 Sept 20249.409.419.279.289.28-
02 Sept 20249.439.439.299.359.35-
30 Aug 20249.369.519.369.489.48-
29 Aug 20249.379.379.379.379.37-
28 Aug 20249.359.489.269.389.38-
27 Aug 20249.359.359.199.299.29-
26 Aug 20249.339.389.309.379.37-
23 Aug 20249.359.359.209.359.35-
22 Aug 20249.439.439.359.359.35-
21 Aug 20249.319.449.319.399.39-
20 Aug 20249.279.389.279.389.38-
19 Aug 20249.099.219.059.219.21-
16 Aug 20249.049.078.979.079.07-
15 Aug 20248.809.038.789.039.03-
14 Aug 20248.858.908.788.788.78-
13 Aug 20248.798.888.728.778.77-
12 Aug 20248.948.948.818.858.85-
09 Aug 20248.808.898.808.898.89200
08 Aug 20248.918.918.738.738.73-
07 Aug 20248.828.828.828.828.82-
06 Aug 20248.728.728.618.618.61-
05 Aug 20248.518.538.328.538.53-
02 Aug 20248.748.748.638.638.63-
01 Aug 20249.139.138.908.908.90-
31 July 20249.019.059.009.059.05-
30 July 20248.798.868.798.858.85-
29 July 20248.929.028.928.988.98-
26 July 20248.769.008.738.858.85111
25 July 20248.868.868.598.598.594
24 July 20249.059.058.908.908.90-
23 July 20249.149.149.059.129.12-
22 July 20249.189.189.119.159.15-
19 July 20249.369.369.059.059.05-
18 July 20249.329.329.149.329.32-
17 July 20249.299.319.239.249.24-
16 July 20249.339.409.339.389.38-
15 July 20249.889.889.429.429.42-
12 July 202411.2311.2510.5710.5710.57-
11 July 202411.0611.1711.0211.1711.17-
10 July 202411.1611.4311.1111.4311.4390
09 July 202411.3411.3411.1311.1311.13-
08 July 202411.0911.8111.0911.4111.41455
05 July 202411.0511.0511.0511.0511.05-
04 July 202411.0811.0811.0811.0811.08-
03 July 202411.1111.1110.9311.0011.00-
02 July 202410.7610.8110.7610.7710.77-
01 July 202410.7310.7910.6410.7910.79-
28 June 202410.6010.6010.6010.6010.60-
27 June 202410.5510.5510.5510.5510.55-
26 June 202410.7010.7010.7010.7010.70-
25 June 202410.5010.5010.5010.5010.50-
24 June 202410.9110.9110.9110.9110.91-
21 June 202410.9010.9010.9010.9010.90-
20 June 202410.5210.5210.5210.5210.52-
19 June 202410.4310.4310.4310.4310.43-
18 June 202410.3610.3610.3610.3610.36-
17 June 202410.0610.0610.0610.0610.06-
14 June 202410.3910.3910.3910.3910.39-
13 June 202410.7210.7210.7210.7210.72-
12 June 202410.6410.6410.6410.6410.64-
11 June 202410.5110.7210.5110.7210.72-
10 June 202410.2910.6410.2910.6410.64-
07 June 202410.3310.5410.3310.3510.35-
06 June 202410.3110.3710.3110.3710.37-
05 June 202410.0910.0910.0210.0810.08-
04 June 202410.3610.3610.0510.0510.05-
03 June 202410.6710.6710.2610.2810.28-
31 May 202410.4610.4610.4610.4610.46-
30 May 202410.2510.2510.2510.2510.25-
29 May 202410.4810.4810.4810.4810.48-
28 May 202410.5710.5710.5410.5410.54-
27 May 202410.2610.3010.2610.3010.30-
24 May 202410.4710.4710.4710.4710.47-
23 May 202410.2310.5110.2310.5110.51-
22 May 202410.2210.2210.2210.2210.22-
21 May 202410.1510.2610.1510.2510.25-
20 May 20249.9910.129.9910.1210.12-
17 May 20249.689.979.689.979.97-
16 May 20249.779.779.659.769.76-
15 May 20249.629.629.629.629.62-
14 May 20249.519.609.519.609.60-
13 May 20249.729.729.659.669.66-
10 May 20249.669.669.629.629.62-
09 May 20249.559.629.529.629.62-
08 May 20249.669.669.559.559.55-
08 May 20241 Dividend
07 May 20249.719.719.609.608.60104
06 May 20249.729.739.609.728.70-
03 May 20249.689.709.609.668.66-
02 May 20249.689.689.659.658.65-
30 Apr 20249.649.649.619.638.62-
29 Apr 20249.709.749.689.688.67-
26 Apr 20249.699.699.669.688.67-
25 Apr 20249.109.489.109.488.49-
24 Apr 20249.319.319.249.248.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...