Australia markets closed

Addnode Group AB (AR7.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
10.47-0.04 (-0.38%)
As of 08:02AM CEST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
23 Apr 20249.759.759.489.488.49-
22 Apr 20249.829.829.519.688.67-
19 Apr 20249.779.819.599.818.79-
18 Apr 20249.849.849.809.808.78-
17 Apr 20249.739.739.739.738.72-
16 Apr 20249.629.629.529.528.53-
15 Apr 20249.949.949.949.948.90-
12 Apr 202410.1010.1010.1010.109.05-
11 Apr 20249.9410.059.949.958.91-
10 Apr 202410.1410.219.959.958.91-
09 Apr 20249.9910.289.9910.189.12-
08 Apr 20249.8410.009.8410.008.965,000
05 Apr 20249.989.989.739.738.72-
04 Apr 20249.8810.049.8810.048.99-
03 Apr 20249.869.869.669.788.77-
02 Apr 20249.729.919.729.918.88-
28 Mar 20249.859.859.769.768.74-
27 Mar 20249.779.849.739.808.77-
26 Mar 20249.669.719.609.608.60-
25 Mar 20249.709.709.449.648.63-
22 Mar 20249.609.649.609.648.64-
21 Mar 20249.449.619.449.618.61-
20 Mar 20249.269.409.269.408.42-
19 Mar 20249.129.129.029.098.14-
18 Mar 20249.169.389.159.298.32-
15 Mar 20249.269.269.269.268.30-
14 Mar 20249.329.329.269.268.29-
13 Mar 20248.999.118.989.118.16-
12 Mar 20249.059.229.059.228.26217
11 Mar 20248.988.988.988.988.04-
08 Mar 20249.029.079.029.038.09-
07 Mar 20249.019.328.919.058.1084
06 Mar 20249.039.059.029.028.08-
05 Mar 20249.399.439.229.228.26-
04 Mar 20249.709.709.529.528.52-
01 Mar 20249.709.709.609.628.62-
29 Feb 20249.539.609.539.598.59-
28 Feb 20249.709.709.489.488.49-
27 Feb 20249.889.889.739.738.72-
26 Feb 20249.9810.059.919.918.883,100
23 Feb 20249.9910.139.9810.069.0120
22 Feb 20249.8310.039.839.898.86-
21 Feb 20249.889.889.809.808.77-
20 Feb 20249.829.829.769.768.74-
19 Feb 20249.939.939.939.938.89-
16 Feb 20249.699.849.699.848.81-
15 Feb 20249.529.599.529.598.59-
14 Feb 20249.139.239.139.198.23-
13 Feb 20249.289.289.289.288.32-
12 Feb 20249.419.419.319.318.34-
09 Feb 20249.569.579.409.408.43-
08 Feb 20249.449.509.449.448.46-
07 Feb 20249.599.649.589.588.58-
06 Feb 20249.409.539.309.538.54-
05 Feb 20249.019.069.019.068.11-
02 Feb 20248.239.108.239.108.16-
01 Feb 20248.238.268.118.117.27-
31 Jan 20248.278.278.068.157.30-
30 Jan 20248.158.158.158.157.31-
29 Jan 20248.088.087.957.997.16-
26 Jan 20247.958.067.958.067.22-
25 Jan 20247.767.827.767.827.01-
24 Jan 20247.597.727.597.726.92-
23 Jan 20247.437.517.417.516.73-
22 Jan 20247.147.447.147.266.51200
19 Jan 20247.147.177.117.116.37-
18 Jan 20247.167.167.077.076.34-
17 Jan 20247.427.427.077.076.33-
16 Jan 20247.417.607.417.606.81-
15 Jan 20247.497.497.497.496.71-
12 Jan 20247.207.477.207.476.70-
11 Jan 20247.297.297.167.166.41-
10 Jan 20247.317.397.317.396.62-
09 Jan 20247.367.437.267.266.50-
08 Jan 20247.417.417.207.346.57-
05 Jan 20247.347.347.267.266.50-
04 Jan 20247.237.247.227.226.46-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...