Australia markets closed

Addnode Group AB (AR7.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
8.85+0.26 (+3.03%)
At close: 01:56PM CEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...