Australia Markets closed

Addnode Group AB (AR7.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
10.96+0.11 (+1.01%)
At close: 03:59PM CEST
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202310.8511.0210.8510.9610.96-
30 Mar 2023------
29 Mar 202310.4110.4110.4110.4110.41-
28 Mar 202310.6110.6710.3510.4010.40-
27 Mar 202310.4610.4610.4210.4410.44-
24 Mar 202310.5310.5310.2110.2110.21-
23 Mar 202310.4010.4210.3310.4210.42-
22 Mar 202310.8010.8010.5310.5310.53-
21 Mar 202310.8710.8910.7610.7810.78-
20 Mar 202310.4910.8510.4910.8510.85-
17 Mar 202310.9010.9510.9010.9110.91-
16 Mar 202310.5310.5910.4410.5910.59-
15 Mar 202310.4410.4410.2510.4110.41-
14 Mar 202310.2010.4910.1510.4510.45-
13 Mar 202310.3710.379.8810.1810.18-
10 Mar 202310.5910.5910.5910.5910.59-
09 Mar 202310.6110.6810.5410.6810.68-
08 Mar 202310.7610.7710.5410.5410.54-
07 Mar 202310.8611.0010.8510.9410.94-
06 Mar 202310.6510.7610.5110.7510.75-
03 Mar 202310.7710.7710.5710.5810.58-
02 Mar 202310.5810.6510.5310.5910.59-
01 Mar 202310.5010.7410.5010.6110.61-
28 Feb 202310.5910.5910.4310.4410.44-
27 Feb 202310.4710.6410.3710.6410.64100
24 Feb 202310.6910.6910.4010.4110.41-
23 Feb 202310.6210.6210.5910.5910.59-
22 Feb 202310.5210.5410.3710.5410.54-
21 Feb 202310.7010.9010.7010.8510.85-
20 Feb 202310.7710.7710.6610.7210.72-
17 Feb 202310.5910.5910.5910.5910.59-
16 Feb 202310.7110.8710.6110.6410.64-
15 Feb 202310.4610.6110.4610.5410.54120
14 Feb 202310.5210.7210.4610.4610.46-
13 Feb 202310.2210.5510.2210.5110.51-
10 Feb 202310.3410.3410.1010.1010.10-
09 Feb 202310.1810.3510.1810.3510.35-
08 Feb 202310.1410.1510.1010.1010.10-
07 Feb 202310.0510.069.9810.0310.03-
06 Feb 202310.0810.089.849.999.99-
03 Feb 202310.3010.3010.0810.2610.26-
02 Feb 20239.4110.039.4110.0310.03104
01 Feb 20239.079.389.049.389.38-
31 Jan 20239.159.159.099.099.09-
30 Jan 20239.339.339.249.249.24-
27 Jan 20239.429.429.379.379.37-
26 Jan 20239.529.529.439.439.43-
25 Jan 20239.689.689.479.479.47-
24 Jan 20239.829.869.739.739.73-
23 Jan 20239.539.739.519.739.73-
20 Jan 20239.409.489.359.489.48-
19 Jan 20239.529.529.419.419.41-
18 Jan 20239.539.719.539.719.71-
17 Jan 20239.459.459.359.429.42-
16 Jan 20239.489.549.459.549.54-
13 Jan 20239.269.269.269.269.26-
12 Jan 20239.169.169.109.109.10-
11 Jan 20239.099.098.998.998.99-
10 Jan 20238.989.088.989.089.08-
09 Jan 20239.069.068.978.988.98-
06 Jan 20238.858.858.768.808.80-
05 Jan 20238.868.918.808.808.80-
04 Jan 20238.868.988.728.728.72-
03 Jan 20238.668.888.668.818.81-
02 Jan 20238.798.808.748.778.77-
30 Dec 20228.738.738.738.738.73-
29 Dec 20228.658.738.658.738.73-
28 Dec 20228.808.808.778.778.77-
27 Dec 20228.788.788.708.728.72-
23 Dec 20228.698.758.618.738.73-
22 Dec 20228.828.828.778.808.80-
21 Dec 20228.738.738.648.658.65-
20 Dec 20228.598.728.598.608.60-
19 Dec 20228.918.918.888.888.88-
16 Dec 20229.059.058.888.918.91-
15 Dec 20229.379.379.159.159.15-
14 Dec 20229.489.489.449.449.44-
13 Dec 20229.349.579.259.579.57-
12 Dec 20229.299.319.279.319.31-
09 Dec 20229.319.319.239.279.27-
08 Dec 20229.209.239.169.239.23-
07 Dec 20229.409.409.159.369.36-
06 Dec 20229.739.739.599.599.59-
05 Dec 20229.829.869.769.779.77-
02 Dec 20229.599.879.599.859.85-
01 Dec 20229.359.499.359.499.49-
30 Nov 20229.229.279.229.259.25-
29 Nov 20229.359.359.229.239.23-
28 Nov 20229.389.409.279.359.35-
25 Nov 20229.599.599.489.489.48-
24 Nov 20229.489.619.489.559.55-
23 Nov 20229.479.529.309.529.52-
22 Nov 20229.409.489.399.419.41-
21 Nov 20229.349.349.149.329.32-
18 Nov 20229.329.419.199.399.39-
17 Nov 20229.269.339.149.149.14-
16 Nov 20229.489.489.319.409.40-
15 Nov 20229.529.529.449.519.51-
14 Nov 20229.549.549.319.429.42-
11 Nov 20229.419.599.279.599.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...