Stuttgart - Delayed Quote EUR

Adler Group SA (ADJ.SG)

比較
0.3230
+0.0055
+(1.73%)
截至 1:36:20 PM GMT+1。開市。
貨幣為EUR
下载
日期 開市 最高 最低 關閉 調整後的收市價 成交量
Feb 4, 20250.31750.32300.31750.32300.3230-
Feb 3, 20250.31750.31750.31750.31750.3175-
Jan 31, 20250.31750.32500.31750.32500.3250-
Jan 30, 20250.31750.33000.31750.33000.33006,000
Jan 29, 20250.33550.33550.33550.33550.3355-
Jan 28, 20250.32250.33000.32250.32250.32256,800
Jan 27, 20250.31050.31050.31050.31050.3105-
Jan 24, 20250.31250.32550.31250.32550.3255-
Jan 23, 20250.32000.32900.32000.32900.32901,800
Jan 22, 20250.31350.32000.31350.31400.31407,000
Jan 21, 20250.31050.32000.31050.32000.32006,200
Jan 20, 20250.31300.31300.31300.31300.31305,000
Jan 17, 20250.31550.32550.31550.32550.325520,000
Jan 16, 20250.32500.32650.32500.32500.32502,100
Jan 15, 20250.32550.33000.32550.33000.330010,000
Jan 14, 20250.33350.33350.32550.32550.32558,000
Jan 13, 20250.32050.32550.32050.32550.325528
Jan 10, 20250.33550.33550.33550.33550.3355-
Jan 9, 20250.33350.33350.33350.33350.3335-
Jan 8, 20250.32300.32300.32300.32300.3230-
Jan 7, 20250.31300.31300.31300.31300.3130-
Jan 6, 20250.33550.33800.33350.33800.3380-
Jan 3, 20250.34000.34000.34000.34000.3400-
Jan 2, 20250.33150.33450.33150.33450.33453,000
Dec 30, 20240.32850.33950.32850.33950.3395100
Dec 27, 20240.35000.36250.35000.36000.36003,500
Dec 23, 20240.31250.35050.31250.35050.3505200
Dec 20, 20240.33750.33750.31500.31550.31556,800
Dec 19, 20240.33350.33350.33350.33350.3335-
Dec 18, 20240.33350.33350.33350.33350.3335-
Dec 17, 20240.33350.33350.33350.33350.3335-
Dec 16, 20240.32850.32850.32850.32850.3285-
Dec 13, 20240.33000.33900.32850.33450.33452,330
Dec 12, 20240.32950.34600.32950.33900.3390-
Dec 11, 20240.33150.33150.32500.32500.325010,000
Dec 10, 20240.33350.33350.33050.33050.33051,399
Dec 9, 20240.34050.34050.34050.34050.3405-
Dec 6, 20240.33750.34400.33750.34400.3440-
Dec 5, 20240.34500.34600.34450.34450.34454,400
Dec 4, 20240.31250.34700.31250.34700.34704,000
Dec 3, 20240.33150.34400.33150.34000.3400-
Dec 2, 20240.34650.36000.34650.36000.36001,440
Nov 29, 20240.37600.37600.37600.37600.37603,700
Nov 28, 20240.40000.41500.40000.40100.40107,900
Nov 27, 20240.33050.38150.33050.38150.38152,223
Nov 26, 20240.34000.35450.34000.34850.348521,350
Nov 25, 20240.31050.34950.31050.34950.34955,500
Nov 22, 20240.32000.33050.32000.33050.3305-
Nov 21, 20240.31050.31050.31050.31050.3105-
Nov 20, 20240.31450.31450.31450.31450.3145-
Nov 19, 20240.30250.33000.30250.33000.33004,000
Nov 18, 20240.32050.32050.32050.32050.3205-
Nov 15, 20240.32150.32850.32150.32850.3285-
Nov 14, 20240.33050.33050.33050.33050.3305-
Nov 13, 20240.34050.34350.34050.34350.3435-
Nov 12, 20240.35050.35050.35050.35050.3505-
Nov 11, 20240.33050.33050.33050.33050.3305-
Nov 8, 20240.33100.33100.33100.33100.3310-
Nov 7, 20240.34350.34350.34350.34350.3435-
Nov 6, 20240.35500.35500.34900.34900.34902,000
Nov 5, 20240.38150.38150.35050.36650.3665-
Nov 4, 20240.31250.35000.31250.35000.3500-
Nov 1, 20240.31250.34000.31250.34000.34005,500
Oct 31, 20240.29800.33800.29500.31500.31504,000
Oct 30, 20240.35750.36000.32450.32450.324574,342
Oct 29, 20240.35750.37000.35750.37000.3700-
Oct 28, 20240.35050.37850.35050.37850.37853,000
Oct 25, 20240.39050.39050.39050.39050.3905-
Oct 24, 20240.38050.40950.38050.40950.409510,760
Oct 23, 20240.40050.40050.37050.38050.38052,500
Oct 22, 20240.40050.40050.39950.39950.3995781
Oct 21, 20240.41050.41050.40600.40600.406014,500
Oct 18, 20240.41850.43200.41100.41500.41504,222
Oct 17, 20240.40650.43200.40650.43200.432010,500
Oct 16, 20240.40100.41450.39150.40600.406017,000
Oct 15, 20240.42050.43150.40400.41000.4100100,645
Oct 14, 20240.35000.40000.35000.40000.400048,450
Oct 11, 20240.29850.35900.29850.35900.35906,000
Oct 10, 20240.32450.32450.31950.31950.3195725
Oct 9, 20240.34050.36550.32900.32900.329010,000
Oct 8, 20240.27500.35900.27500.35900.359030,697
Oct 7, 20240.26550.28950.26550.28950.28959,700
Oct 4, 20240.22250.22250.22250.22250.2225-
Oct 3, 20240.21450.23150.21450.23050.2305-
Oct 2, 20240.21050.21050.21050.21050.2105-
Oct 1, 20240.21000.23050.21000.23050.23056,000
Sep 30, 20240.23650.27000.21250.21250.212598,426
Sep 27, 20240.21000.22850.21000.22000.220024,222
Sep 26, 20240.18820.18820.18820.18820.1882-
Sep 25, 20240.19700.19700.19700.19700.1970-
Sep 24, 20240.19020.19820.19020.19820.1982-
Sep 23, 20240.20000.21200.19620.20650.20654,250
Sep 20, 20240.18620.20000.18600.19000.190019,224
Sep 19, 20240.18500.18500.18500.18500.1850-
Sep 18, 20240.18500.18600.18500.18600.1860350
Sep 17, 20240.18020.19220.18020.19220.1922-
Sep 16, 20240.18120.19000.18120.18120.1812250
Sep 13, 20240.18020.19800.18020.19800.198014,444
Sep 12, 20240.18520.18520.17760.17760.1776-
Sep 11, 20240.18000.18000.18000.18000.1800-
Sep 10, 20240.17220.19000.17220.19000.190093,000
Sep 9, 20240.17220.17220.17220.17220.1722-
Sep 6, 20240.17300.17300.17300.17300.1730-
Sep 5, 20240.16520.17500.16520.17500.17505,000
Sep 4, 20240.16980.17100.16980.17100.17102,223
Sep 3, 20240.17020.17640.17020.17640.1764-
Sep 2, 20240.17980.17980.17980.17980.17981,500
Aug 30, 20240.17620.17980.17620.17980.17985,000
Aug 29, 20240.19200.19200.19200.19200.1920-
Aug 28, 20240.17800.19060.17800.18320.18324,000
Aug 27, 20240.17020.18000.17020.17900.1790-
Aug 26, 20240.17820.17900.17820.17900.1790-
Aug 23, 20240.17660.17940.17600.17820.1782-
Aug 22, 20240.16520.17540.16520.17540.1754-
Aug 21, 20240.17600.17700.17600.17700.1770-
Aug 20, 20240.17540.17580.17540.17540.1754-
Aug 19, 20240.17020.17120.17020.17020.1702-
Aug 16, 20240.16340.17280.16340.17120.1712-
Aug 15, 20240.17060.17060.17060.17060.1706-
Aug 14, 20240.16740.18000.16740.18000.18004,000
Aug 13, 20240.16640.16640.16640.16640.1664-
Aug 12, 20240.19020.19780.18000.18380.183827,400
Aug 9, 20240.15520.20500.15520.20000.200060,000
Aug 8, 20240.15500.15500.15500.15500.1550-
Aug 7, 20240.15500.15500.15500.15500.1550-
Aug 6, 20240.15020.15500.15020.15500.1550-
Aug 5, 20240.15500.15500.15400.15400.1540-
Aug 2, 20240.15520.15520.15520.15520.1552-
Aug 1, 20240.15520.15520.15520.15520.1552-
Jul 31, 20240.15220.15220.15220.15220.1522-
Jul 30, 20240.16020.16020.16020.16020.1602-
Jul 29, 20240.15020.15020.15020.15020.1502-
Jul 26, 20240.15960.15960.15960.15960.1596-
Jul 25, 20240.15960.15960.15960.15960.1596-
Jul 24, 20240.15020.15020.15020.15020.1502-
Jul 23, 20240.15020.15660.15020.15660.1566-
Jul 22, 20240.15000.15520.15000.15520.1552-
Jul 19, 20240.15000.15400.15000.15400.154014,000
Jul 18, 20240.15000.15940.15000.15020.15023,000
Jul 17, 20240.15120.15120.15000.15000.15008,400
Jul 16, 20240.14320.14320.14320.14320.1432-
Jul 15, 20240.14120.15600.14120.15600.156032,500
Jul 12, 20240.14100.15600.14100.15600.1560-
Jul 11, 20240.14020.14560.14020.14200.142022,100
Jul 10, 20240.15060.15060.14400.14900.149015,000
Jul 9, 20240.15420.16000.15420.16000.160022,884
Jul 8, 20240.15120.15120.15120.15120.1512-
Jul 5, 20240.15020.15980.15020.15980.15982,222
Jul 4, 20240.15600.15600.15320.15460.154632,000
Jul 3, 20240.15000.15200.15000.15000.150048,000
Jul 2, 20240.15620.15620.15620.15620.1562-
Jul 1, 20240.15820.15820.15820.15820.1582-
Jun 28, 20240.15820.15820.15820.15820.1582-
Jun 27, 20240.15820.15820.15820.15820.1582-
Jun 26, 20240.16080.16100.16080.16080.160812,000
Jun 25, 20240.16080.16080.16080.16080.1608-
Jun 24, 20240.16020.16020.16020.16020.1602-
Jun 21, 20240.16120.17020.16120.17020.1702-
Jun 20, 20240.16820.17640.16500.17640.1764500
Jun 19, 20240.16260.18000.16260.18000.180011,050
Jun 18, 20240.15220.16580.15220.16160.1616-
Jun 17, 20240.16520.16520.16520.16520.1652-
Jun 14, 20240.16020.17400.16020.16500.165017,222
Jun 13, 20240.16520.17440.16520.17440.17442,550
Jun 12, 20240.16280.16280.16280.16280.1628-
Jun 11, 20240.17940.17940.16700.16700.1670-
Jun 10, 20240.18900.18900.18260.18260.18263,000
Jun 7, 20240.18420.18420.18420.18420.1842-
Jun 6, 20240.18260.19000.18260.18520.18525,000
Jun 5, 20240.18760.18760.18760.18760.1876-
Jun 4, 20240.18220.18220.18220.18220.1822-
Jun 3, 20240.18220.19480.18220.18980.189818,444
May 31, 20240.18220.18320.18220.18260.1826800
May 30, 20240.19020.19020.18300.18300.183018,000
May 29, 20240.19000.19000.18800.18800.1880-
May 28, 20240.23650.23650.19500.19880.198853,200
May 27, 20240.36000.36000.20950.20950.2095195,300
May 24, 20240.15700.25000.15000.25000.250026,420
May 23, 20240.14520.15520.14520.15520.1552-
May 22, 20240.14480.15300.14480.15300.153010,940
May 21, 20240.14120.15020.14120.14480.1448-
May 20, 20240.13220.15200.13220.15200.1520-
May 17, 20240.16000.16000.14400.14400.14401,000
May 16, 20240.11000.17500.11000.17500.1750222,470
May 15, 20240.11520.11520.11520.11520.1152-
May 14, 20240.10920.10920.10920.10920.1092-
May 13, 20240.11520.11520.11520.11520.1152-
May 10, 20240.10860.12100.10860.11800.118015,200
May 9, 20240.11520.12180.11520.12180.12185,000
May 8, 20240.13020.14000.13020.13200.132034,529
May 7, 20240.15140.15140.14000.14000.140013,120
May 6, 20240.15520.15600.15520.15560.155635,000
May 3, 20240.16140.16140.15580.15580.15589,540
May 2, 20240.16520.17500.15820.17280.172811,700
Apr 30, 20240.15060.17500.15060.17000.170063,000
Apr 29, 20240.15260.17020.15260.17020.1702-
Apr 26, 20240.15820.18260.15820.18260.18262,000
Apr 25, 20240.19020.19020.17000.17000.17001,000
Apr 24, 20240.19020.19460.19020.19460.19461,000
Apr 23, 20240.19020.19020.19020.19020.1902-
Apr 22, 20240.19020.19020.19020.19020.1902-
Apr 19, 20240.18520.18520.17300.18000.1800-
Apr 18, 20240.18020.18020.18020.18020.1802-
Apr 17, 20240.18520.18520.18520.18520.1852-
Apr 16, 20240.19540.19540.19540.19540.19541,150
Apr 15, 20240.19020.19020.19020.19020.1902-
Apr 12, 20240.19020.19820.19020.19820.1982-
Apr 11, 20240.19020.19020.19020.19020.1902-
Apr 10, 20240.20250.20600.20200.20200.2020-
Apr 9, 20240.20050.21050.20050.20650.2065-
Apr 8, 20240.20050.20450.20050.20450.2045322
Apr 5, 20240.18020.18020.18020.18020.1802-
Apr 4, 20240.18700.18700.18700.18700.1870-
Apr 3, 20240.17720.18840.17720.18840.18849,000
Apr 2, 20240.18000.18680.18000.18680.186820,000
Mar 28, 20240.18510.18510.18010.18010.1801-
Mar 27, 20240.17010.19680.17010.19680.19681,960
Mar 26, 20240.17210.17810.17210.17810.1781-
Mar 25, 20240.16500.18200.16500.17710.1771-
Mar 22, 20240.17010.18200.17010.18200.182040,000
Mar 21, 20240.18000.18000.18000.18000.18006,000
Mar 20, 20240.17010.18140.17010.18140.18141,500
Mar 19, 20240.18010.19000.17990.17990.17991,800
Mar 18, 20240.19010.19090.18800.18800.18807,000
Mar 15, 20240.20100.21000.20100.21000.210010,000
Mar 14, 20240.21200.21320.21000.21000.210030,000
Mar 13, 20240.22020.22020.22020.22020.2202-
Mar 12, 20240.21020.21020.21000.21000.2100-
Mar 11, 20240.22020.22480.22020.22480.2248100
Mar 8, 20240.21040.23000.21040.22600.226080,167
Mar 7, 20240.21120.22900.21120.22900.22905,000
Mar 6, 20240.20020.20020.20020.20020.2002-
Mar 5, 20240.21020.21660.21020.21660.21661,000
Mar 4, 20240.22020.22020.21800.21800.21808,891
Mar 1, 20240.23020.23020.23020.23020.2302-
Feb 29, 20240.21040.21040.21040.21040.2104-
Feb 28, 20240.22020.22340.22020.22340.223410,000
Feb 27, 20240.21020.21040.21020.21040.2104-
Feb 26, 20240.20000.22220.20000.22220.2222-
Feb 23, 20240.22020.23000.22000.22000.220060,000
Feb 22, 20240.22020.25000.22020.24500.24502,700
Feb 21, 20240.25020.25020.24700.24700.247010,000
Feb 20, 20240.22220.24000.22220.24000.24008,000
Feb 19, 20240.17560.23660.17560.23500.23504,000
Feb 16, 20240.22160.22800.22000.22000.220010,000
Feb 15, 20240.22460.23000.22120.22400.224026,080
Feb 14, 20240.22620.23500.22620.23500.23502,000
Feb 13, 20240.25000.25000.24980.24980.24981,000
Feb 12, 20240.27000.27000.25200.25200.25207,000
Feb 9, 20240.25520.25520.24800.25000.250011,000
Feb 8, 20240.26020.26020.26000.26000.2600500
Feb 7, 20240.27320.27800.27320.27800.27803,490
Feb 6, 20240.31000.31000.29000.29000.290021,000
Feb 5, 20240.30020.31400.30020.31200.312018,160