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

Stuttgart - Delayed Quote EUR

Adtraction Group AB (Q59.SG)

Compare
2.8100
-0.0900
(-3.10%)
At close: April 9 at 8:47:35 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20252.81002.81002.81002.81002.8100-
Apr 8, 20252.90002.90002.90002.90002.9000-
Apr 7, 20252.92002.92002.69002.69002.6900-
Apr 4, 20252.98002.98002.98002.98002.9800-
Apr 3, 20253.12003.12003.12003.12003.1200-
Apr 2, 20253.17003.17003.17003.17003.1700-
Apr 1, 20253.05003.05003.05003.05003.0500-
Mar 31, 20252.98002.98002.98002.98002.9800-
Mar 28, 20252.84002.84002.84002.84002.8400-
Mar 27, 20252.84002.84002.84002.84002.8400-
Mar 26, 20252.82002.82002.82002.82002.8200-
Mar 25, 20252.81002.81002.79002.79002.7900-
Mar 24, 20252.75002.75002.75002.75002.7500-
Mar 21, 20252.85002.85002.85002.85002.8500-
Mar 20, 20252.86002.86002.86002.86002.8600-
Mar 19, 20252.83002.83002.83002.83002.8300-
Mar 18, 20252.82002.87002.82002.87002.8700-
Mar 17, 20252.81002.81002.81002.81002.8100-
Mar 14, 20252.79002.80002.79002.79002.7900-
Mar 13, 20252.83002.83002.78002.79002.7900-
Mar 12, 20252.91002.91002.83002.83002.8300-
Mar 11, 20252.91002.91002.85002.87002.8700-
Mar 10, 20252.96002.96002.96002.96002.9600-
Mar 7, 20252.94002.96002.94002.96002.9600-
Mar 6, 20252.99002.99002.99002.99002.9900-
Mar 5, 20252.94002.94002.94002.94002.9400-
Mar 4, 20252.98002.98002.98002.98002.9800-
Mar 3, 20252.97002.97002.97002.97002.9700-
Feb 28, 20253.02003.02003.02003.02003.0200-
Feb 27, 20253.04003.04003.04003.04003.0400-
Feb 26, 20252.81002.86002.81002.83002.8300-
Feb 25, 20252.81002.86002.81002.86002.8600-
Feb 24, 20252.79002.81002.79002.81002.8100-
Feb 21, 20252.74002.74002.74002.74002.7400-
Feb 20, 20252.70002.70002.70002.70002.7000-
Feb 19, 20252.69002.69002.69002.69002.6900-
Feb 18, 20252.70002.70002.70002.70002.7000-
Feb 17, 20252.67002.67002.67002.67002.6700-
Feb 14, 20252.66002.66002.66002.66002.6600-
Feb 13, 20252.64002.64002.64002.64002.6400-
Feb 12, 20252.67002.67002.67002.67002.6700-
Feb 11, 20252.67002.67002.67002.67002.6700-
Feb 10, 20252.68002.68002.65002.65002.6500-
Feb 7, 20252.64002.68002.64002.68002.6800-
Feb 6, 20252.62002.62002.62002.62002.6200-
Feb 5, 20252.60002.60002.59002.59002.5900-
Feb 4, 20252.60002.60002.57002.57002.5700-
Feb 3, 20252.55002.55002.55002.55002.5500-
Jan 31, 20252.58002.58002.58002.58002.5800-
Jan 30, 20252.67002.67002.67002.67002.6700-
Jan 29, 20252.65002.65002.65002.65002.6500-
Jan 28, 20252.65002.65002.63002.63002.6300-
Jan 27, 20252.65002.65002.65002.65002.6500-
Jan 24, 20252.63002.63002.63002.63002.6300-
Jan 23, 20252.66002.66002.66002.66002.6600-
Jan 22, 20252.65002.65002.65002.65002.6500-
Jan 21, 20252.72002.72002.72002.72002.7200-
Jan 20, 20252.72002.72002.72002.72002.7200-
Jan 17, 20252.71002.71002.71002.71002.7100-
Jan 16, 20252.79002.79002.79002.79002.7900-
Jan 15, 20252.82002.82002.82002.82002.8200-
Jan 14, 20252.83002.83002.83002.83002.8300-
Jan 13, 20252.83002.83002.83002.83002.8300-
Jan 10, 20252.83002.83002.83002.83002.8300-
Jan 9, 20252.90002.90002.90002.90002.9000-
Jan 8, 20252.85002.85002.85002.85002.8500-
Jan 7, 20252.84002.84002.84002.84002.8400-
Jan 6, 20252.79002.79002.79002.79002.7900-
Jan 3, 20252.89002.89002.89002.89002.8900-
Jan 2, 20252.90002.90002.90002.90002.9000-
Dec 30, 20242.87002.89002.87002.88002.8800-
Dec 27, 20242.86002.87002.85002.87002.8700-
Dec 23, 20242.84002.85002.84002.85002.8500-
Dec 20, 20242.96002.96002.96002.96002.9600-
Dec 19, 20242.97002.97002.94002.96002.9600-
Dec 18, 20242.97002.97002.91002.91002.9100-
Dec 17, 20242.96002.96002.96002.96002.9600-
Dec 16, 20242.91002.91002.91002.91002.9100-
Dec 13, 20242.95002.95002.95002.95002.9500-
Dec 12, 20243.03003.03003.03003.03003.0300-
Dec 11, 20242.95002.97002.93002.97002.9700-
Dec 10, 20242.98002.98002.98002.98002.9800-
Dec 9, 20243.15003.15003.15003.15003.1500-
Dec 6, 20243.18003.18003.18003.18003.1800-
Dec 5, 20243.17003.17003.17003.17003.1700-
Dec 4, 20243.23003.23003.23003.23003.2300-
Dec 3, 20243.20003.20003.20003.20003.2000-
Dec 2, 20243.24003.24003.24003.24003.2400-
Nov 29, 20243.24003.24003.24003.24003.2400-
Nov 28, 20243.09003.09003.09003.09003.0900-
Nov 27, 20243.00003.00003.00003.00003.0000-
Nov 26, 20243.02003.02003.02003.02003.0200-
Nov 25, 20242.97003.02002.97003.02003.0200-
Nov 22, 20243.10003.10003.10003.10003.1000-
Nov 21, 20243.04003.04003.04003.04003.0400-
Nov 20, 20243.15003.15003.15003.15003.1500-
Nov 19, 20243.12003.12003.12003.12003.1200-
Nov 18, 20243.15003.15003.15003.15003.1500-
Nov 15, 20243.13003.13003.13003.13003.1300-
Nov 14, 20243.17003.17003.17003.17003.1700-
Nov 13, 20243.18003.18003.15003.17003.1700-
Nov 12, 20243.16003.16003.16003.16003.1600-
Nov 11, 20243.20003.20003.20003.20003.2000-
Nov 8, 20243.21003.21003.21003.21003.2100-
Nov 7, 20243.30003.30003.30003.30003.3000-
Nov 6, 20243.32003.32003.32003.32003.3200-
Nov 5, 20243.28003.32003.28003.32003.3200-
Nov 4, 20243.24003.24003.24003.24003.2400-
Nov 1, 20243.21003.24003.08003.24003.2400-
Oct 31, 20243.16003.16003.16003.16003.1600-
Oct 30, 20243.14003.14003.14003.14003.1400-
Oct 29, 20243.13003.13003.13003.13003.1300-
Oct 28, 20243.17003.17003.15003.15003.1500-
Oct 25, 2024 0.0908 Dividend
Oct 25, 20243.21003.21003.15003.15003.1500-
Oct 24, 20243.19003.19003.19003.19002.1900-
Oct 23, 20243.19003.19003.17003.18002.1831-
Oct 22, 20243.19003.19003.19003.19002.1900-
Oct 21, 20243.18003.18003.14003.16002.1694-
Oct 18, 20243.21003.21003.21003.21002.2037-
Oct 17, 20243.19003.19003.19003.19002.1900-
Oct 16, 20243.23003.23003.23003.23002.2175-
Oct 15, 20243.25003.25003.25003.25002.2312-
Oct 14, 20243.31003.31003.06003.23002.2175-
Oct 11, 20243.34003.34003.34003.34002.2930-
Oct 10, 20243.37003.37003.37003.37002.3136-
Oct 9, 20243.46003.46003.46003.46002.3754-
Oct 8, 20243.53003.53003.53003.53002.4234-
Oct 7, 20243.46003.46003.42003.42002.3479-
Oct 4, 20243.61003.61003.61003.61002.4783-
Oct 3, 20243.47003.47003.47003.47002.3822-
Oct 2, 20243.38003.38003.38003.38002.3204-
Oct 1, 20243.31003.31003.31003.31002.2724-
Sep 30, 20243.34003.34003.34003.34002.2930-
Sep 27, 20243.29003.34003.29003.34002.2930-
Sep 26, 20243.34003.34003.34003.34002.2930-
Sep 25, 20243.29003.29003.29003.29002.2587-
Sep 24, 20243.29003.29003.29003.29002.2587-
Sep 23, 20243.29003.29003.29003.29002.2587-
Sep 20, 20243.30003.30003.27003.28002.2518-
Sep 19, 20243.30003.30003.27003.28002.2518-
Sep 18, 20243.37003.44003.30003.31002.2724-
Sep 17, 20243.36003.36003.33003.35002.2998-
Sep 16, 20243.33003.35003.32003.35002.2998-
Sep 13, 20243.30003.30003.28003.30002.2655-
Sep 12, 20243.29003.29003.26003.27002.2449-
Sep 11, 20243.33003.33003.29003.29002.2587-
Sep 10, 20243.41003.41003.29003.30002.2655-
Sep 9, 20243.31003.31003.26003.29002.2587-
Sep 6, 20243.33003.33003.29003.30002.2655-
Sep 5, 20243.34003.34003.28003.31002.2724-
Sep 4, 20243.42003.42003.28003.28002.2518-
Sep 3, 20243.39003.41003.37003.41002.3410-
Sep 2, 20243.29003.38003.29003.38002.3204-
Aug 30, 20243.24003.24003.21003.22002.2106-
Aug 29, 20243.31003.31003.31003.31002.2724-
Aug 28, 20243.25003.31003.21003.31002.2724-
Aug 27, 20243.22003.22003.18003.20002.1969-
Aug 26, 20243.26003.26003.18003.18002.1831-
Aug 23, 20243.29003.29003.23003.26002.2381-
Aug 22, 20243.29003.29003.25003.26002.2381-
Aug 21, 20243.28003.28003.25003.25002.2312-
Aug 20, 20243.28003.28003.25003.26002.2381-
Aug 19, 20243.21003.26003.16003.26002.2381-
Aug 16, 20243.11003.16003.11003.16002.1694-
Aug 15, 20243.14003.14003.09003.11002.1351-
Aug 14, 20243.16003.16003.13003.13002.1488-
Aug 13, 20243.17003.17003.13003.13002.1488-
Aug 12, 20243.17003.17003.13003.14002.1557-
Aug 9, 20243.07003.16003.07003.16002.1694-
Aug 8, 20243.12003.12003.05003.05002.0939-
Aug 7, 20242.99003.08002.99003.08002.1145-
Aug 6, 20242.97002.97002.96002.96002.0321-
Aug 5, 20242.99002.99002.92002.92002.0046-
Aug 2, 20243.00003.02002.98002.98002.0458-
Aug 1, 20242.99003.02002.98003.01002.0664-
Jul 31, 20243.08003.08002.93002.94002.0184-
Jul 30, 20243.06003.06002.97003.04002.0870-
Jul 29, 20243.10003.10003.07003.08002.1145-
Jul 26, 20243.29003.29003.03003.09002.1213-
Jul 25, 20243.28003.28003.23003.24002.2243-
Jul 24, 20243.28003.28003.24003.24002.2243-
Jul 23, 20243.35003.35003.22003.27002.2449-
Jul 22, 20243.30003.30003.28003.28002.2518-
Jul 19, 20243.37003.37003.32003.32002.2792-
Jul 18, 20243.35003.35003.30003.35002.2998-
Jul 17, 20243.28003.38003.28003.34002.2930-
Jul 16, 20243.28003.28003.26003.26002.2381-
Jul 15, 20243.29003.31003.27003.31002.2724-
Jul 12, 20243.46003.46003.24003.27002.2449-
Jul 11, 20243.47003.47003.45003.45002.3685-
Jul 10, 20243.48003.48003.47003.47002.3822-
Jul 9, 20243.46003.46003.42003.42002.3479-
Jul 8, 20243.46003.47003.44003.47002.3822-
Jul 5, 20243.40003.40003.40003.40002.3342-
Jul 4, 20243.44003.44003.41003.41002.3410-
Jul 3, 20243.48003.49003.46003.46002.3754-
Jul 2, 20243.42003.46003.39003.46002.3754-
Jul 1, 20243.40003.44003.35003.40002.3342-
Jun 28, 20243.44003.44003.35003.36002.3067-
Jun 27, 20243.39003.43003.32003.42002.3479-
Jun 26, 20243.44003.44003.39003.39002.3273-
Jun 25, 20243.44003.44003.40003.42002.3479-
Jun 24, 20243.46003.46003.44003.44002.3616-
Jun 21, 20243.46003.47003.46003.46002.3754-
Jun 20, 20243.53003.53003.48003.48002.3891-
Jun 19, 20243.58003.58003.54003.55002.4371-
Jun 18, 20243.58003.58003.56003.56002.4440-
Jun 17, 20243.61003.61003.55003.55002.4371-
Jun 14, 20243.58003.60003.54003.56002.4440-
Jun 13, 20243.57003.57003.54003.54002.4303-
Jun 12, 20243.56003.56003.53003.53002.4234-
Jun 11, 20243.54003.54003.52003.52002.4166-
Jun 10, 20243.46003.50003.45003.50002.4028-
Jun 7, 20243.48003.48003.48003.48002.3891-
Jun 6, 20243.49003.49003.49003.49002.3960-
Jun 5, 20243.51003.51003.49003.49002.3960-
Jun 4, 20243.50003.50003.46003.49002.3960-
Jun 3, 20243.67003.67003.44003.48002.3891-
May 31, 20243.57003.72003.49003.63002.4921-
May 30, 20243.46003.55003.46003.52002.4166-
May 29, 20243.44003.48003.43003.43002.3548-
May 28, 20243.49003.50003.49003.50002.4028-
May 27, 20243.45003.45003.42003.42002.3479-
May 24, 20243.41003.42003.41003.42002.3479-
May 23, 20243.45003.45003.44003.44002.3616-
May 22, 20243.51003.51003.51003.51002.4097-
May 21, 20243.49003.49003.45003.45002.3685-
May 20, 20243.60003.60003.46003.46002.3754-
May 17, 20243.55003.57003.52003.57002.4509-
May 16, 20243.61003.61003.52003.52002.4166-
May 15, 20243.46003.46003.46003.46002.3754-
May 14, 20243.55003.55003.41003.41002.3410-
May 13, 20243.55003.55003.53003.53002.4234-
May 10, 20243.45003.54003.45003.54002.4303-
May 9, 20243.44003.45003.44003.45002.3685-
May 8, 20243.48003.48003.37003.44002.3616-
May 7, 20243.59003.59003.34003.34002.2930-
May 6, 20243.75003.75003.49003.57002.4509-
May 3, 20244.02004.02003.58003.73002.5607-
May 2, 20243.92003.92003.88003.89002.6706-
Apr 30, 20243.89003.90003.82003.90002.6774-
Apr 29, 20243.91003.91003.84003.85002.6431-
Apr 26, 20243.99003.99003.95003.95002.7118-
Apr 25, 20244.15004.15003.98003.98002.7324-
Apr 24, 20244.00004.00003.85003.85002.6431-
Apr 23, 20243.87003.87003.84003.87002.6568-
Apr 22, 2024 0.0908 Dividend
Apr 22, 20243.82003.88003.76003.88002.6637-
Apr 19, 20243.97003.97003.89003.90001.9909-
Apr 18, 20243.93003.93003.89003.89001.9858-
Apr 17, 20243.94003.94003.87003.87001.9756-
Apr 16, 20243.79003.83003.79003.83001.9552-
Apr 15, 20243.78003.78003.70003.70001.8888-
Apr 12, 20243.66003.71003.66003.71001.8939-
Apr 11, 20243.76003.76003.75003.75001.9143-
Apr 10, 20243.81003.81003.72003.72001.8990-
Apr 9, 20243.81003.81003.76003.80001.9399-