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

Frankfurt - Delayed Quote EUR

Adtran Networks SE (ADV.F)

Compare
20.10
-0.10
(-0.50%)
At close: April 17 at 9:17:15 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202520.1020.1020.1020.1020.105
Apr 16, 202520.2020.2020.2020.2020.20-
Apr 15, 202520.1020.2020.1020.1020.10-
Apr 14, 202520.1020.1020.1020.1020.10-
Apr 11, 202520.0020.1020.0020.1020.10-
Apr 10, 202520.1020.1020.1020.1020.10-
Apr 9, 202520.1020.1020.1020.1020.10-
Apr 8, 202520.0020.2020.0020.2020.20-
Apr 7, 202520.2020.2020.1020.1020.10-
Apr 4, 202520.1020.1020.1020.1020.10-
Apr 3, 202519.4020.1519.4020.1520.15-
Apr 2, 202520.1020.2020.1020.2020.20-
Apr 1, 202520.0520.1520.0520.1520.15-
Mar 31, 202520.1020.2020.1020.1520.15-
Mar 28, 202520.1020.1520.1020.1520.15-
Mar 27, 202520.1020.1520.1020.1520.15-
Mar 26, 202520.1020.1520.1020.1520.15-
Mar 25, 202520.1020.2020.1020.2020.205
Mar 24, 202520.1020.1020.1020.1020.10-
Mar 21, 202520.1020.1520.1020.1520.15-
Mar 20, 202520.1520.1520.1520.1520.15-
Mar 19, 202520.1020.1520.1020.1520.15-
Mar 18, 202520.1020.1520.1020.1520.15-
Mar 17, 202520.1020.1520.1020.1520.15-
Mar 14, 202520.1020.2020.1020.2020.2030
Mar 13, 202520.0520.1020.0520.1020.1010
Mar 12, 202520.0520.1020.0520.1020.10-
Mar 11, 202520.1520.1520.1520.1520.15-
Mar 10, 202520.1020.1520.1020.1520.15-
Mar 7, 202520.1020.1020.1020.1020.10-
Mar 6, 202520.1020.1020.1020.1020.10-
Mar 5, 202520.0520.0520.0520.0520.05-
Mar 4, 202520.0520.1020.0520.1020.10-
Mar 3, 202520.0020.1520.0020.0520.05286
Feb 28, 202520.0520.1020.0520.1020.10-
Feb 27, 202520.1020.1020.1020.1020.10-
Feb 26, 202520.0020.0020.0020.0020.00-
Feb 25, 202520.0020.0020.0020.0020.00-
Feb 24, 202520.1020.1520.1020.1520.15-
Feb 21, 202520.1020.1520.1020.1520.1515
Feb 20, 202520.3020.3020.1020.1520.158
Feb 19, 202520.1020.1020.1020.1020.10-
Feb 18, 202520.0020.1020.0020.1020.103
Feb 17, 202519.9619.9619.9619.9619.96-
Feb 14, 202520.0520.0520.0520.0520.05-
Feb 13, 202520.0520.0520.0520.0520.05-
Feb 12, 202520.0020.0020.0020.0020.00-
Feb 11, 202520.0020.0520.0020.0520.05-
Feb 10, 202519.9020.0519.9020.0520.05-
Feb 7, 202520.0020.0520.0020.0520.05-
Feb 6, 202520.0020.0520.0020.0520.05-
Feb 5, 202519.8020.0519.8020.0520.05-
Feb 4, 202520.0520.0520.0520.0520.05-
Feb 3, 202519.8619.8619.8619.8619.86-
Jan 31, 202519.9619.9619.9619.9619.9650
Jan 30, 202519.9619.9619.9619.9619.96-
Jan 29, 202519.9620.0019.9620.0020.00-
Jan 28, 202519.9020.0019.9020.0020.00-
Jan 27, 202519.9620.0019.9620.0020.00-
Jan 24, 202519.9619.9619.9619.9619.96-
Jan 23, 202519.9620.0019.9620.0020.00-
Jan 22, 202519.9619.9619.9619.9619.96-
Jan 21, 202519.9020.0019.9020.0020.00-
Jan 20, 202520.0020.0020.0020.0020.00-
Jan 17, 202520.0020.0020.0020.0020.00-
Jan 16, 202519.9619.9619.9619.9619.96-
Jan 15, 202519.9819.9819.9819.9819.98-
Jan 14, 202519.9620.0019.9620.0020.00-
Jan 13, 202519.9620.0019.9620.0020.00-
Jan 10, 202519.9620.0019.9620.0020.00-
Jan 9, 202519.9019.9019.9019.9019.90-
Jan 8, 202519.9620.0019.9620.0020.00-
Jan 7, 202519.9019.9619.9019.9619.96-
Jan 6, 202519.9019.9819.9019.9819.9860
Jan 3, 202519.9019.9819.9019.9819.98-
Jan 2, 202519.8620.0019.8620.0020.00150
Dec 30, 202419.8419.9019.8419.9019.90100
Dec 27, 202419.7619.7619.7619.7619.76-
Dec 23, 202419.7419.9219.7419.9219.921,010
Dec 20, 202419.8819.8819.8819.8819.88-
Dec 19, 202419.8419.8419.8419.8419.84300
Dec 18, 202419.7819.7819.7819.7819.78-
Dec 17, 202419.8019.9019.8019.9019.90-
Dec 16, 202419.8219.9019.8219.9019.9022
Dec 13, 202419.8019.8819.8019.8819.88-
Dec 12, 202419.7819.8819.7819.8819.88-
Dec 11, 202419.8419.8819.8419.8819.88400
Dec 10, 202419.8019.8019.8019.8019.80-
Dec 9, 202419.7419.8619.7419.8619.86-
Dec 6, 202419.8419.8419.8419.8419.84-
Dec 5, 202419.8019.8019.8019.8019.80-
Dec 4, 202419.8019.8419.8019.8419.84-
Dec 3, 202419.7419.8219.7419.8219.82-
Dec 2, 202419.6619.8019.6619.8019.80330
Nov 29, 202419.7619.7819.7619.7819.78-
Nov 28, 202419.7619.7619.7619.7619.76-
Nov 27, 202419.7219.7819.7219.7819.78-
Nov 26, 202419.5619.7819.5619.7819.78-
Nov 25, 202419.7019.7019.7019.7019.70-
Nov 22, 202419.7019.7819.7019.7819.78-
Nov 21, 202419.6819.7419.6819.7419.74-
Nov 20, 202419.6619.6619.6619.6619.66-
Nov 19, 202419.7019.7019.5019.5019.501,694
Nov 18, 202419.5819.7019.5819.7019.70-
Nov 15, 202419.6019.6819.6019.6819.68-
Nov 14, 202419.5819.6819.5819.6819.68-
Nov 13, 202419.6019.6019.6019.6019.60-
Nov 12, 202419.5819.5819.5819.5819.58-
Nov 11, 202419.5819.5819.5819.5819.58-
Nov 8, 202419.5819.5819.5819.5819.58-
Nov 7, 202419.5619.6019.5619.6019.601
Nov 6, 202419.5619.5819.5619.5819.58-
Nov 5, 202419.7219.7219.5219.5219.521
Nov 4, 202419.2819.5819.2819.5819.58110
Nov 1, 202419.4619.4619.4619.4619.46-
Oct 31, 202419.5019.5019.4619.4619.46-
Oct 30, 202419.3419.3419.3419.3419.34-
Oct 29, 202419.5019.5019.3419.3419.34-
Oct 28, 202419.5019.5019.5019.5019.50-
Oct 25, 202419.4019.4819.4019.4819.48-
Oct 24, 202419.4419.4819.4419.4819.48-
Oct 23, 202419.4419.4819.4419.4819.48-
Oct 22, 202419.4419.4819.4419.4819.48-
Oct 21, 202419.4219.5419.4219.5419.54-
Oct 18, 202419.4019.4819.4019.4819.48-
Oct 17, 202419.4419.4419.4419.4419.44-
Oct 16, 202419.4419.4419.4419.4419.44-
Oct 15, 202419.4419.4419.4219.4219.42-
Oct 14, 202419.4219.4819.4219.4819.48-
Oct 11, 202419.4019.4019.4019.4019.40-
Oct 10, 202419.4219.5219.4019.5219.522
Oct 9, 202419.4219.4419.4219.4419.44-
Oct 8, 202419.3819.4019.3819.4019.40-
Oct 7, 202419.2819.2819.2819.2819.28-
Oct 4, 202419.1019.3419.1019.2619.2650
Oct 3, 202419.2819.2819.2219.2219.22-
Oct 2, 202419.4019.4019.4019.4019.40-
Oct 1, 202419.3019.3819.3019.3619.36-
Sep 30, 202419.3019.3219.3019.3219.32-
Sep 27, 202419.3219.3419.3219.3419.34-
Sep 26, 202419.3019.3019.3019.3019.30-
Sep 25, 202419.3019.3019.3019.3019.30-
Sep 24, 202419.2819.2819.2819.2819.28-
Sep 23, 202419.1819.3819.1819.3819.38110
Sep 20, 202419.1419.1419.1419.1419.14-
Sep 19, 202419.3019.3019.3019.3019.30-
Sep 18, 202419.3019.3019.3019.3019.30-
Sep 17, 202419.2619.2619.2619.2619.26-
Sep 16, 202419.3019.3019.3019.3019.30-
Sep 13, 202419.2819.3219.2819.3219.32-
Sep 12, 202419.3419.3419.3419.3419.34-
Sep 11, 202419.3219.3219.3219.3219.32-
Sep 10, 202419.2619.3419.2619.3419.34-
Sep 9, 202419.2219.2219.2219.2219.22-
Sep 6, 202419.2219.2219.2219.2219.22-
Sep 5, 202419.2819.2819.2819.2819.28-
Sep 4, 202419.2219.2819.2219.2819.28-
Sep 3, 202419.2219.2819.2219.2819.28-
Sep 2, 202419.1419.1819.1419.1819.18-
Aug 30, 202419.1019.1019.1019.1019.10-
Aug 29, 202419.1019.1419.1019.1419.14-
Aug 28, 202419.0219.1219.0219.1219.12-
Aug 27, 202419.1019.1419.1019.1419.14-
Aug 26, 202419.2019.2019.2019.2019.20-
Aug 23, 202419.0619.1419.0619.1419.14-
Aug 22, 202419.1219.1619.1219.1619.16160
Aug 21, 202419.1219.1219.1219.1219.12-
Aug 20, 202419.1019.1619.1019.1619.16100
Aug 19, 202419.0819.1219.0819.1219.12-
Aug 16, 202419.0819.1019.0819.1019.10-
Aug 15, 202419.0619.1019.0619.1019.10-
Aug 14, 202419.0219.1019.0219.1019.10-
Aug 13, 202419.0219.0219.0219.0219.02-
Aug 12, 202419.0019.0819.0019.0819.08-
Aug 9, 202418.9618.9618.9618.9618.96-
Aug 8, 202419.0619.0619.0619.0619.06-
Aug 7, 202419.1819.2019.1019.1019.10-
Aug 6, 202419.0819.2019.0819.2019.20-
Aug 5, 202419.1819.1819.1819.1819.18-
Aug 2, 202419.1419.1819.1419.1819.18-
Aug 1, 202419.1219.2019.1219.2019.20-
Jul 31, 202419.1419.2219.1419.2219.22-
Jul 30, 202419.1419.1419.1419.1419.14-
Jul 29, 202419.1419.1419.1419.1419.14-
Jul 26, 202419.1819.1819.1819.1819.18-
Jul 25, 202419.2019.2019.2019.2019.20-
Jul 24, 202419.2019.2419.2019.2419.24-
Jul 23, 202419.2019.2619.2019.2619.26-
Jul 22, 202419.2019.2619.2019.2619.26-
Jul 19, 202419.2019.2619.2019.2619.26100
Jul 18, 202419.2019.2619.2019.2619.26-
Jul 17, 202419.2019.2819.2019.2819.28-
Jul 16, 202419.1219.2819.1219.2819.28-
Jul 15, 202419.1619.2819.1619.2819.28-
Jul 12, 202419.2019.2819.2019.2819.28-
Jul 11, 202419.2219.2819.2219.2819.281
Jul 10, 202419.2619.2619.2619.2619.26-
Jul 9, 202419.2419.3419.2419.3419.34-
Jul 8, 202419.2019.3019.2019.3019.301
Jul 5, 202419.3019.3219.3019.3019.30-
Jul 4, 202419.2419.2419.2419.2419.24-
Jul 3, 202419.2219.2219.2219.2219.22-
Jul 2, 202419.2419.3019.2419.3019.3050
Jul 1, 202419.2619.3019.2619.3019.30-
Jun 28, 202419.7019.7619.7019.7619.76-
Jun 27, 202419.7019.7819.7019.7819.78-
Jun 26, 202419.7619.7619.7619.7619.76-
Jun 25, 202419.7019.7019.7019.7019.70-
Jun 24, 202419.7019.7019.7019.7019.70-
Jun 21, 202419.7419.7419.7419.7419.74-
Jun 20, 202419.7019.7819.7019.7819.7850
Jun 19, 202419.6819.6819.6819.6819.68-
Jun 18, 202419.7619.8219.7619.8219.82-
Jun 17, 202419.7419.8019.7419.8019.80-
Jun 14, 202419.7019.8419.7019.8019.80-
Jun 13, 202419.7419.8219.7419.8219.82-
Jun 12, 202419.7219.7219.7219.7219.72-
Jun 11, 202419.7619.8419.7619.8419.84-
Jun 10, 202419.8619.8619.8619.8619.86-
Jun 7, 202419.8419.9019.8419.8619.86-
Jun 6, 202419.9019.9019.9019.9019.90-
Jun 5, 202419.9019.9219.9019.9219.9250
Jun 4, 202419.8819.8819.8819.8819.88-
Jun 3, 202419.9819.9819.9819.9819.98-
May 31, 202419.9019.9419.9019.9419.94-
May 30, 202419.8219.9219.8219.9219.92-
May 29, 202419.8219.8219.8219.8219.82-
May 28, 202419.8219.8219.8219.8219.82-
May 27, 202419.8219.9019.8219.9019.90-
May 24, 202419.8619.8619.8619.8619.86-
May 23, 202419.9019.9019.9019.9019.9020
May 22, 202419.8819.9419.8819.9419.94-
May 21, 202419.9219.9419.9219.9419.94-
May 20, 202419.8819.8819.8819.8819.88-
May 17, 202419.8619.9419.8619.9419.94-
May 16, 202419.8619.9619.8619.9619.96-
May 15, 202419.8219.8219.8219.8219.82-
May 14, 202419.9019.9619.9019.9619.96-
May 13, 202419.8819.9819.8819.9819.98-
May 10, 202419.9019.9619.9019.9619.96-
May 9, 202419.7219.9819.7219.9819.98-
May 8, 202419.8820.0019.8820.0020.0040
May 7, 202419.8619.9019.8619.9019.90-
May 6, 202419.8019.9019.8019.9019.90-
May 3, 202419.8619.9419.8619.9419.94-
May 2, 202419.9019.9019.9019.9019.90-
Apr 30, 202419.8219.9019.8219.9019.90-
Apr 29, 202419.9019.9019.9019.9019.90-
Apr 26, 202419.8419.9219.8419.9219.92-
Apr 25, 202419.8219.9019.8219.9019.90-
Apr 24, 202419.8419.8419.8419.8419.84-
Apr 23, 202419.8019.8019.8019.8019.80-
Apr 22, 202419.8419.8419.8419.8419.84-
Apr 19, 202419.8819.8819.8819.8819.88-
Apr 18, 202419.8019.9019.8019.9019.90-
Apr 17, 202419.8219.9219.8219.9219.92-

Related Tickers

CIS.HA Cisco Systems Inc
49.28
-1.86%
 
CIS.BE Cisco Systems Inc
49.20
+1.03%
 
CIS.HM Cisco Systems Inc
49.27
-1.85%
 
CSCO.MX Cisco Systems, Inc.
1,144.70
0.00%
 
NOK Nokia Oyj
5.11
+0.59%