Adler Group SA Historical Data - ADJ | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Adler Group SA (ADJ)
Adler Group SA (ADJ) Historical

Adler Group SA (ADJ)

0.3165

-0.0135

(-4.09%)

Closed January 19 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0215	-6.36094674556	0.338	0.3695	0.31	72979	0.32971091	DE
4	-0.04	-11.2201963534	0.3565	0.3745	0.3025	125527	0.34384701	DE
12	-0.074	-18.9500640205	0.3905	0.4445	0.2899999	180626	0.35557665	DE
26	0.1653	109.325396825	0.1512	0.4445	0.1402	233349	0.30356316	DE
52	-0.1569	-33.1432192649	0.4734	0.486	0.1052	232736	0.25465228	DE
156	-11.1735	-97.2454308094	11.49	14.17	0.1052	349655	2.98658041	DE
260	-30.1035	-98.959566075	30.42	31.54	0.1052	336848	8.97809652	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737149220	0.3225	-0.0025	-0.77	0.3295	0.3295	0.31	103369
1737062820	0.325	0	0.00	0.332	0.3325	0.325	68225
1736976420	0.325	-0.0005	-0.15	0.3305	0.335	0.3215	202976
1736890020	0.3255	-0.023	-6.60	0.3449999	0.3449999	0.3255	17820
1736803620	0.3484999	0.002	0.58	0.3695	0.3695	0.333	39376
1736544420	0.3464999	0.0064999	1.91	0.338	0.3464999	0.333	36500
1736458020	0.34	0.0065	1.95	0.35	0.35	0.3395	34786
1736371620	0.3335	-0.012	-3.47	0.3375	0.339	0.322	86549
1736285220	0.3454999	0.0144999	4.38	0.3454999	0.3454999	0.3215	84970
1736198820	0.331	-0.0045	-1.34	0.3495	0.3495	0.331	93030
1735939620	0.3355	-0.013	-3.73	0.349	0.3495	0.3355	72200
1735853220	0.3484999	0.0064999	1.90	0.3685	0.3685	0.3305	36144
1735594020	0.342	-0.0225	-6.17	0.3655	0.3655	0.3255	127082
1735334820	0.3645	0.0105	2.97	0.3395	0.3745	0.3395	496942
1734989220	0.354	0.034	10.63	0.3125	0.3595	0.3125	271912
1734730020	0.32	-0.01	-3.03	0.3565	0.3565	0.3025	214391
1734643620	0.33	-0.03	-8.33	0.3595	0.3595	0.327	96411
1734557220	0.36	0.0295	8.93	0.3335	0.368	0.3335	106800
1734470820	0.3305	-0.005	-1.49	0.3685	0.3685	0.3305	82558
1734384420	0.3355	-0.002	-0.59	0.3285	0.36	0.3285	387399
1734125220	0.3375	0.005	1.50	0.3345	0.3375	0.3285	345360
1734038820	0.3325	-0.0175	-5.00	0.3295	0.3645	0.3295	267507
1733952420	0.35	-0.01	-2.78	0.3315	0.3525	0.3315	58140
1733866020	0.36	0.0265	7.95	0.3575	0.36	0.33	179119
1733779620	0.3335	-0.007	-2.06	0.36	0.3735	0.3335	140588
1733520420	0.3405	0.007	2.10	0.3595	0.3595	0.34	93467
1733434020	0.3335	-0.007	-2.06	0.3675	0.3675	0.3335	198969
1733347620	0.3405	-0.0145	-4.08	0.355	0.355	0.3405	51510
1733261220	0.355	0.0065001	1.87	0.3495	0.3585	0.33	214027
1733174820	0.3484999	-0.031	-8.17	0.379	0.379	0.338	123447
1732915620	0.3795	-0.01	-2.57	0.3525	0.3795	0.3525	135820
1732829220	0.3895	-0.0055	-1.39	0.4099999	0.4445	0.3775	758572
1732742820	0.395	0.055	16.18	0.342	0.395	0.3395	525948
1732656420	0.34	0.0065	1.95	0.3545	0.3545	0.3345	47635
1732570020	0.3335	-0.01	-2.91	0.311	0.383	0.31	437630
1732310820	0.3435	0	0.00	0.34	0.3545	0.33	47220
1732224420	0.3435	0.0145	4.41	0.3105	0.3435	0.3105	53257
1732138020	0.329	-0.0155	-4.50	0.3545	0.3545	0.3055	10140
1732051620	0.3444999	0.0044999	1.32	0.3285	0.3444999	0.3285	99021
1731965220	0.34	-0.015	-4.23	0.3205	0.3545	0.3005	341350
1731705960	0.355	0.0005	0.14	0.3205	0.355	0.3205	67183
1731619560	0.3545	-0.002	-0.56	0.334	0.3545	0.3205	257638
1731533160	0.3565	0.0075	2.15	0.3395	0.358	0.3345	115652
1731446820	0.349	-0.0295	-7.79	0.3505	0.3795	0.339	129601
1731360420	0.3785	0.019	5.29	0.3695	0.38	0.336	159829
1731101220	0.3595	0	0.00	0.3545	0.3655	0.3295	65612
1731014760	0.3595	0.016	4.66	0.3495	0.3595	0.3295	66771
1730928360	0.3435	-0.0225	-6.15	0.3535	0.37	0.34	197585
1730841960	0.366	-0.034	-8.50	0.4	0.4045	0.3449999	625157
1730755560	0.4	0.0875	28.00	0.3435	0.425	0.3115	499324
1730496360	0.3125	-0.0175	-5.30	0.334	0.3474999	0.3125	14773
1730409960	0.33	-0.0075	-2.22	0.315	0.341	0.2899999	214403
1730323560	0.3375	-0.0415	-10.95	0.379	0.379	0.3105	385149
1730237160	0.379	0.004	1.07	0.3685	0.379	0.3575	43995
1730150760	0.375	0.0005	0.13	0.35	0.3795	0.35	109526
1729888020	0.3745	-0.03	-7.42	0.3905	0.3995	0.37	297436
1729801560	0.4045	0.024	6.31	0.3945	0.4045	0.3805	72710
1729715160	0.3805	-0.0195	-4.88	0.4165	0.4165	0.3615	331608
1729628760	0.4	-0.019	-4.53	0.42	0.42	0.3905	288345
1729542360	0.419	-0.011	-2.56	0.4295	0.4345	0.4005	613432

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions