Australia markets close in 6 hours 6 minutes

Addnode Group AB (AR7.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
9.85+0.35 (+3.69%)
At close: 02:20PM CET
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
10 Nov 20228.699.248.619.249.24-
09 Nov 20228.778.818.778.808.80-
08 Nov 20228.618.838.618.768.76-
07 Nov 20228.698.758.618.648.64-
04 Nov 20228.508.508.508.508.50-
03 Nov 20228.698.698.488.488.48-
02 Nov 20228.778.818.708.778.77-
01 Nov 20228.828.828.658.768.762,000
31 Oct 20228.938.938.938.938.93-
28 Oct 20228.068.068.068.068.06-
27 Oct 20227.997.997.997.997.99-
26 Oct 20227.977.977.977.977.97-
25 Oct 20227.677.767.647.747.74-
24 Oct 20227.397.647.397.597.59-
21 Oct 20227.247.247.147.147.14-
20 Oct 20227.327.327.227.277.27-
19 Oct 20227.627.627.417.437.43-
18 Oct 20227.667.667.607.667.66-
17 Oct 20227.347.577.347.577.57-
14 Oct 20227.437.437.307.437.43-
13 Oct 20227.187.206.887.207.20-
12 Oct 20227.187.267.147.147.14-
11 Oct 20227.187.257.137.257.2542
10 Oct 20227.187.327.137.187.1810
07 Oct 20227.477.487.287.287.28-
06 Oct 20227.727.747.557.607.60-
05 Oct 20227.687.687.537.537.53-
04 Oct 20227.347.687.347.687.68-
03 Oct 20226.957.106.687.107.10-
30 Sept 20226.966.976.886.886.88-
29 Sept 20227.197.196.977.017.01-
28 Sept 20227.107.136.847.137.13-
27 Sept 20227.267.277.117.147.14-
26 Sept 20227.257.307.197.287.28-
23 Sept 20227.457.457.177.307.30-
22 Sept 20227.767.767.647.647.64-
21 Sept 20227.827.917.827.847.84-
20 Sept 20228.358.357.867.937.93-
19 Sept 20228.728.728.358.358.35-
16 Sept 20228.988.988.498.768.76-
15 Sept 20229.299.299.239.239.23-
14 Sept 20229.249.419.249.339.33-
13 Sept 20229.519.539.419.539.53-
12 Sept 20229.419.579.389.559.55-
09 Sept 20229.309.499.309.399.39-
08 Sept 20229.209.209.019.119.11-
07 Sept 20229.169.199.109.149.14-
06 Sept 20229.139.319.079.099.09-
05 Sept 20228.859.118.819.119.11-
02 Sept 20228.949.108.879.109.10-
01 Sept 20228.988.988.848.908.90-
31 Aug 20228.899.078.869.079.07-
30 Aug 20228.758.888.748.848.84-
29 Aug 20228.698.698.618.678.67-
26 Aug 20228.969.028.969.029.02-
25 Aug 20228.828.858.818.838.83-
24 Aug 20228.818.818.708.708.70-
23 Aug 20228.888.888.758.828.82-
22 Aug 20229.179.178.858.868.86-
19 Aug 20229.359.359.289.319.31-
18 Aug 20229.299.409.299.359.35-
17 Aug 20229.659.659.299.299.29-
16 Aug 20229.799.799.619.619.61-
15 Aug 202210.1010.109.849.849.84-
12 Aug 202210.1110.1110.0810.0810.08-
11 Aug 202210.2710.2710.1010.1010.104
10 Aug 20229.7910.089.7410.0810.08-
09 Aug 202210.0210.129.869.869.86-
08 Aug 20229.9210.049.9210.0410.04-
05 Aug 202210.2410.249.8610.0610.0625
04 Aug 202210.0310.2110.0310.2110.21-
03 Aug 20229.8610.019.8610.0110.01-
02 Aug 202210.0310.039.889.889.88-
01 Aug 202210.0210.1610.0210.1610.16-
29 July 202210.0410.1010.0410.1010.10-
28 July 20229.909.909.809.809.80-
27 July 20229.669.869.669.829.82-
26 July 20229.779.819.769.819.81-
25 July 20229.889.909.739.739.73-
22 July 20229.819.999.819.999.9960
21 July 20229.599.729.489.699.69-
20 July 20229.409.739.409.539.53-
19 July 20229.409.409.109.239.23-
18 July 20228.629.418.629.419.41-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...