Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Adler Group S.A. (ADJ.DE)

Compare
0.2080
-0.0010
(-0.48%)
As of 9:39:30 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.20100.20800.20100.20800.20801,543
Apr 11, 20250.21600.21900.20700.20900.209036,826
Apr 10, 20250.21700.22000.18600.21700.217037,331
Apr 9, 20250.20000.22200.17000.22000.2200496,347
Apr 8, 20250.18900.22400.18900.20100.2010452,249
Apr 7, 20250.21200.21400.18000.19000.190090,399
Apr 4, 20250.23100.23550.21650.21650.216573,918
Apr 3, 20250.23450.24300.19960.22050.2205222,536
Apr 2, 20250.22000.23250.22000.23250.232516,171
Apr 1, 20250.24500.24500.20950.23000.230076,612
Mar 31, 20250.23750.23950.23000.23900.239014,852
Mar 28, 20250.23850.25000.22500.23000.230056,600
Mar 27, 20250.22500.23950.22500.23350.233514,407
Mar 26, 20250.23700.24000.22800.22800.22809,297
Mar 25, 20250.23700.24000.22500.22750.227525,551
Mar 24, 20250.22200.22200.22200.22200.2220-
Mar 21, 20250.24000.24000.19000.22200.2220159,262
Mar 20, 20250.22050.24000.21750.22750.227541,848
Mar 19, 20250.23000.25000.21750.23500.2350263,031
Mar 18, 20250.24250.25000.22000.23800.2380400,052
Mar 17, 20250.24550.24550.24550.24550.2455-
Mar 14, 20250.25000.25700.24000.24550.245581,098
Mar 13, 20250.25750.25750.25000.25000.25002,432
Mar 12, 20250.26000.26000.24250.25750.25751,303
Mar 11, 20250.25150.26000.23300.26000.2600145,394
Mar 10, 20250.28050.28500.25000.26000.2600315,302
Mar 7, 20250.30000.30000.28000.28050.280595,572
Mar 6, 20250.30000.30000.28000.29000.2900135,130
Mar 5, 20250.30900.30900.29500.29950.2995209,734
Mar 4, 20250.30300.31850.30200.30300.303014,963
Mar 3, 20250.31700.31700.30150.30150.301512,160
Feb 28, 20250.32000.32000.30850.31900.31904,047
Feb 27, 20250.31300.31300.31300.31300.3130414
Feb 26, 20250.31300.31300.31300.31300.3130-
Feb 25, 20250.31200.32250.31200.31300.313019,887
Feb 24, 20250.32600.32750.31000.31000.310061,247
Feb 21, 20250.30000.32750.30000.31500.315028,014
Feb 20, 20250.31800.32750.30050.32750.3275146,656
Feb 19, 20250.29700.31800.29700.31600.3160162,309
Feb 18, 20250.31950.31950.31950.31950.3195-
Feb 17, 20250.32000.32000.30000.31950.319578,483
Feb 14, 20250.31700.31700.31000.31000.310075,587
Feb 13, 20250.31700.32050.31600.32000.32006,852
Feb 12, 20250.32000.32000.31500.32000.320013,141
Feb 11, 20250.31500.32650.31500.31850.318521,822
Feb 10, 20250.32000.32000.32000.32000.3200-
Feb 7, 20250.32700.32750.32000.32000.320010,126
Feb 6, 20250.32050.33000.32000.32200.322034,935
Feb 5, 20250.32000.33000.31000.32000.3200130,660
Feb 4, 20250.32950.33000.32050.32050.320557,563
Feb 3, 20250.32650.33350.32500.33000.3300222,549
Jan 31, 20250.33000.33200.31700.32550.325564,914
Jan 30, 20250.33700.33700.33000.33350.3335145,748
Jan 29, 20250.32650.33700.31150.32600.3260155,459
Jan 28, 20250.32000.33500.32000.32500.3250133,426
Jan 27, 20250.32000.33500.32000.33450.334511,766
Jan 24, 20250.33100.33100.33100.33100.3310-
Jan 23, 20250.32850.33150.31400.33100.33109,908
Jan 22, 20250.33000.33000.31400.31450.314579,575
Jan 21, 20250.33000.33000.33000.33000.3300-
Jan 20, 20250.33000.33000.33000.33000.3300-
Jan 17, 20250.33000.33000.33000.33000.3300-
Jan 16, 20250.32500.33150.32500.33000.3300113,336
Jan 15, 20250.33500.33500.32400.33300.333050,404
Jan 14, 20250.32650.34300.32650.33750.337518,347
Jan 13, 20250.33150.34000.32650.34000.3400767
Jan 10, 20250.33800.34700.32400.34550.345598,156
Jan 9, 20250.33000.34950.33000.34950.349513,565
Jan 8, 20250.34450.34450.34450.34450.3445-
Jan 7, 20250.33800.34800.32150.34450.344553,090
Jan 6, 20250.33800.34000.33800.33800.33803,251
Jan 3, 20250.33500.34950.33500.33800.338024,297
Jan 2, 20250.33300.36000.33000.35950.35956,098
Dec 30, 20240.35200.35200.35200.35200.3520-
Dec 27, 20240.36200.37800.35050.35200.3520294,402
Dec 23, 20240.32850.33400.31550.33400.334036,241
Dec 20, 20240.33000.33750.30000.33600.3360146,790
Dec 19, 20240.33350.33350.32600.32650.326536,430
Dec 18, 20240.33550.35100.33100.34600.346015,991
Dec 17, 20240.35000.35450.33550.33700.337028,437
Dec 16, 20240.33200.36500.33050.34850.348566,468
Dec 13, 20240.33900.33950.32800.33050.3305122,248
Dec 12, 20240.35000.35950.33800.34600.346065,564
Dec 11, 20240.34000.35000.32550.34700.3470165,000
Dec 10, 20240.35200.35200.35200.35200.3520-
Dec 9, 20240.36550.36550.34000.35200.3520127,225
Dec 6, 20240.34900.35500.34200.35450.354566,917
Dec 5, 20240.35850.35850.34050.34050.340523,343
Dec 4, 20240.34200.36000.34000.34800.348079,494
Dec 3, 20240.37400.37850.34100.35600.356057,871
Dec 2, 20240.37900.37900.33150.37650.3765100,497
Nov 29, 20240.36500.37500.36000.36050.360552,522
Nov 28, 20240.38100.38100.38100.38100.3810-
Nov 27, 20240.33000.38200.33000.38100.3810153,348
Nov 26, 20240.34000.34950.34000.34050.34055,463
Nov 25, 20240.33250.33250.33250.33250.3325-
Nov 22, 20240.34900.35000.33000.33250.332568,790
Nov 21, 20240.34000.34500.33000.34500.345077,563
Nov 20, 20240.34000.34000.32050.33050.330570,420
Nov 19, 20240.33950.35950.32950.34000.3400136,644
Nov 18, 20240.33950.33950.33950.33950.3395-
Nov 15, 20240.33950.33950.33950.33950.3395-
Nov 14, 20240.35000.35000.33000.33950.339536,777
Nov 13, 20240.33550.35000.33550.34050.340516,543
Nov 12, 20240.35900.36000.34050.35000.350027,281
Nov 11, 20240.36900.38000.35950.35950.359522,608
Nov 8, 20240.33800.35950.33350.35000.350037,805
Nov 7, 20240.36900.36950.33000.35000.3500119,296
Nov 6, 20240.36250.36850.33050.36850.368530,071
Nov 5, 20240.39000.39750.36000.37550.3755177,360
Nov 4, 20240.33850.36000.31650.35900.3590172,857
Nov 1, 20240.33400.33400.33400.33400.3340-
Oct 31, 20240.30900.35950.29000.33400.3340214,259
Oct 30, 20240.37900.37900.30900.31250.3125448,681
Oct 29, 20240.36850.37900.35850.37900.3790160,120
Oct 28, 20240.37250.37900.36500.37400.374069,792
Oct 25, 20240.40000.40000.37150.37200.372012,709
Oct 24, 20240.37950.40000.37950.39950.399526,701
Oct 23, 20240.41850.41850.37000.37950.3795143,977
Oct 22, 20240.41500.43000.38650.39800.3980353,935
Oct 21, 20240.43100.43600.37500.40550.4055-
Oct 18, 20240.43000.44000.41100.43900.4390197,298
Oct 17, 20240.42000.44000.41000.43650.4365136,104
Oct 16, 20240.41900.42250.40000.42000.420038,408
Oct 15, 20240.43950.44000.38000.42000.42001,026,866
Oct 14, 20240.36850.42000.36450.41500.4150718,161
Oct 11, 20240.31950.37000.31900.36450.3645279,240
Oct 10, 20240.33500.33500.33500.33500.3350-
Oct 9, 20240.35700.37750.32500.33500.3350614,511
Oct 8, 20240.28000.28000.28000.28000.2800-
Oct 7, 20240.25800.29050.25800.28000.2800486,198
Oct 4, 20240.23750.25050.22800.25050.2505123,610
Oct 3, 20240.22800.24500.22800.23850.2385160,921
Oct 2, 20240.22550.23500.22050.23500.235089,997
Oct 1, 20240.22900.23800.22000.22450.2245242,387
Sep 30, 20240.24200.27800.21000.22050.22052,014,345
Sep 27, 20240.20250.23500.18780.23500.2350805,011
Sep 26, 20240.19920.20750.18760.20650.20651,507,367
Sep 25, 20240.19880.20000.18760.18760.1876200,060
Sep 24, 20240.19240.21000.18800.19200.1920292,102
Sep 23, 20240.20850.21400.18640.18980.1898241,774
Sep 20, 20240.19280.21900.18620.19400.1940363,743
Sep 19, 20240.18240.20600.18000.18980.1898782,887
Sep 18, 20240.19000.19580.18240.19580.195888,708
Sep 17, 20240.19000.19600.18240.19100.191069,547
Sep 16, 20240.19760.19800.18000.19740.1974123,102
Sep 13, 20240.19940.19940.19940.19940.1994-
Sep 12, 20240.18000.19980.17760.19940.199433,938
Sep 11, 20240.18020.19200.18020.19180.191834,804
Sep 10, 20240.18980.19200.18960.19200.192013,666
Sep 9, 20240.18780.19200.18200.18500.1850108,372
Sep 6, 20240.18000.18960.17040.18720.1872213,904
Sep 5, 20240.17700.18480.17040.18300.1830190,854
Sep 4, 20240.17500.17700.16000.17700.1770309,424
Sep 3, 20240.18700.18700.16980.17500.1750152,816
Sep 2, 20240.19000.19000.17100.17900.1790102,059
Aug 30, 20240.19200.19200.16720.17980.179817,037
Aug 29, 20240.17960.19180.16560.19180.1918160,120
Aug 28, 20240.17980.19200.17960.18420.1842318,761
Aug 27, 20240.18000.18600.17900.17960.179686,912
Aug 26, 20240.17840.18000.17840.17900.1790206,562
Aug 23, 20240.18600.18600.17800.18000.1800238,870
Aug 22, 20240.17900.20000.17100.20000.2000244,817
Aug 21, 20240.17580.17900.17560.17900.179066,108
Aug 20, 20240.18000.18000.17480.17800.1780122,177
Aug 19, 20240.17020.17780.16500.17780.177834,457
Aug 16, 20240.17660.17680.17000.17480.174898,045
Aug 15, 20240.18580.19020.17020.17800.1780145,521
Aug 14, 20240.17000.19000.17000.18580.185895,548
Aug 13, 20240.18660.18660.16880.18000.180068,353
Aug 12, 20240.19500.20000.17280.18140.1814189,685
Aug 9, 20240.15500.21000.15500.20000.2000338,710
Aug 8, 20240.15400.16600.15400.16480.164820,727
Aug 7, 20240.16300.16300.15400.15500.155034,231
Aug 6, 20240.15500.16380.15500.16280.162817,153
Aug 5, 20240.15480.16380.15200.16380.1638110,984
Aug 2, 20240.16200.16600.15500.15860.158625,243
Aug 1, 20240.17160.17160.16200.16800.168022,211
Jul 31, 20240.16160.16920.16160.16240.162415,553
Jul 30, 20240.16160.16940.16160.16600.166029,866
Jul 29, 20240.16500.16780.16000.16600.166013,993
Jul 26, 20240.16000.16500.16000.16040.160412,256
Jul 25, 20240.15980.16740.15980.16040.16041,396
Jul 24, 20240.16000.16800.16000.16700.167057,111
Jul 23, 20240.15500.16600.15500.16600.166028,507
Jul 22, 20240.16100.16280.15200.16220.162218,656
Jul 19, 20240.15000.16440.14500.16220.1622465,859
Jul 18, 20240.15260.15980.15020.15080.150830,415
Jul 17, 20240.15960.16000.15020.15500.155072,131
Jul 16, 20240.15600.15800.15020.15020.150292,383
Jul 15, 20240.15680.15800.15600.15620.156227,890
Jul 12, 20240.14200.15820.14200.15700.1570280,915
Jul 11, 20240.14600.15000.14200.14200.142037,398
Jul 10, 20240.15960.15960.13800.14540.1454863,355
Jul 9, 20240.16000.16000.14500.15980.1598170,797
Jul 8, 20240.16280.16280.15300.16260.162649,581
Jul 5, 20240.16000.16300.15000.16200.162083,789
Jul 4, 20240.14800.15940.14800.15600.156079,617
Jul 3, 20240.15120.17000.14800.15180.151891,878
Jul 2, 20240.17000.17000.15000.15980.159854,154
Jul 1, 20240.17000.17000.15400.15500.155048,117
Jun 28, 20240.16260.16500.16160.16160.161620,758
Jun 27, 20240.16520.16520.16520.16520.1652-
Jun 26, 20240.16000.16520.16000.16520.165223,512
Jun 25, 20240.17280.17280.16200.16300.163024,145
Jun 24, 20240.16980.17720.16000.16020.1602120,871
Jun 21, 20240.16260.18000.16160.16160.1616173,799
Jun 20, 20240.17500.17680.16500.16520.165264,237
Jun 19, 20240.18000.18500.17440.17820.178299,041
Jun 18, 20240.15000.17900.13100.16660.1666601,390
Jun 17, 20240.16000.17400.14120.16520.1652316,092
Jun 14, 20240.16300.17360.16000.16020.160262,404
Jun 13, 20240.16720.17780.16080.16320.1632120,751
Jun 12, 20240.17100.17500.16940.17120.1712262,033
Jun 11, 20240.18200.18620.16060.16480.1648104,382
Jun 10, 20240.18860.18860.17340.17340.1734165,975
Jun 7, 20240.19680.19680.17480.18220.1822372,880
Jun 6, 20240.18980.19000.18100.18840.1884348,421
Jun 5, 20240.18000.19000.18000.18220.1822134,749
Jun 4, 20240.18500.18760.18000.18500.185036,956
Jun 3, 20240.19480.19500.18000.18480.184841,602
May 31, 20240.18600.19060.18000.18000.1800204,187
May 30, 20240.20000.20000.18020.18580.1858335,634
May 29, 20240.19980.20500.18380.20500.2050803,545
May 28, 20240.22450.24000.18000.19800.1980914,849
May 27, 20240.27900.29300.21000.21250.21254,516,646
May 24, 20240.14420.16500.14400.16480.1648522,455
May 23, 20240.15000.15920.14300.15220.1522338,066
May 22, 20240.14500.15980.14500.14720.1472155,872
May 21, 20240.15600.15980.14200.14640.14641,283,054
May 20, 20240.14760.15960.14220.15680.156829,497
May 17, 20240.16980.17000.14000.14420.1442114,915
May 16, 20240.12100.17480.12100.16920.1692763,615
May 15, 20240.11880.13300.10980.12200.12201,439,056
May 14, 20240.10880.12140.10500.11680.1168174,429
May 13, 20240.11000.11280.10600.11020.1102210,632
May 10, 20240.11440.12400.11000.11100.11101,307,776
May 9, 20240.12980.13000.11480.11500.1150593,305
May 8, 20240.14000.14440.12140.12140.1214549,189
May 7, 20240.16180.16180.12500.13140.13141,173,932
May 6, 20240.15500.16360.15340.16000.1600450,472
May 3, 20240.16000.16760.15120.15720.1572782,592
May 2, 20240.17520.18000.15200.16000.16001,952,280
Apr 30, 20240.16000.18000.16000.17500.1750383,188
Apr 29, 20240.17000.17980.16040.16220.1622179,361
Apr 26, 20240.17800.17800.16000.16860.1686573,417
Apr 25, 20240.19440.22800.16960.17000.17001,330,582
Apr 24, 20240.20000.20500.18620.18640.186459,705
Apr 23, 20240.20450.20450.18460.19240.1924126,268
Apr 22, 20240.17500.20000.17500.20000.200020,852
Apr 19, 20240.18920.20350.17000.19760.1976171,007
Apr 18, 20240.18720.19420.18540.19420.194225,989
Apr 17, 20240.19300.19360.18740.18760.187677,853
Apr 16, 20240.19520.19520.18680.18740.1874189,747
Apr 15, 20240.20400.20400.19020.19500.1950121,312

Related Tickers

DMRE.DE DEMIRE Deutsche Mittelstand Real Estate AG
0.7000
-1.41%
 
SZ50.DE Lübke Kelber AG
10.50
-2.78%
 
DGR.DE Deutsche Grundstücksauktionen AG
7.30
+2.10%
 
TTO.DE TTL Beteiligungs- und Grundbesitz-AG
0.2500
+32.28%
 
CPHCAP-PREF32.CO Copenhagen Capital A/S
8.10
0.00%
 
IC8.DE InCity Immobilien AG
0.4380
-18.89%
 
FC9.DE FCR Immobilien AG
11.80
-0.84%
 
GYC.DE Grand City Properties S.A.
10.22
+2.71%
 
BRNK.DE Branicks Group AG
1.8960
-0.21%
 
VIH1.DE VIB Vermögen AG
8.16
+2.26%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.