Adtran Networks SE Historical Data - ADV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Adtran Networks SE (ADV)
Adtran Networks SE (ADV) Historical

Adtran Networks SE (ADV)

20.10

-0.10

( -0.50% )

Updated: 05:30:00

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741210020	20.3	0.15	0.74	20.2	20.3	20.149999	624
1741123620	20.149999	0.1	0.50	20.149999	20.149999	20.1	2101
1741037220	20.05	-0.05	-0.25	20.2	20.2	20.05	312
1740778020	20.1	0.05	0.25	20	20.1	20	5990
1740691620	20.05	-0.05	-0.25	20.3	20.3	20.05	553
1740605220	20.1	0.1	0.50	20.1	20.1	20.1	1500
1740518820	20	-0.1	-0.50	20	20	20	272
1740432420	20.1	0	0.00	20.149999	20.149999	20.05	1035
1740173220	20.1	-0.2	-0.99	20.149999	20.149999	20.1	302
1740086820	20.3	0.1	0.50	20.149999	20.3	20.149999	263
1740000420	20.2	0.1	0.50	20.1	20.2	20.1	455
1739914020	20.1	-0.05	-0.25	20.1	20.1	20.1	187
1739827620	20.149999	0.05	0.25	20.149999	20.25	20.1	1756
1739568420	20.1	0.05	0.25	20.05	20.1	20	1903
1739482020	20.05	-0.05	-0.25	20.1	20.1	20.05	1830
1739395620	20.1	0.05	0.25	20.05	20.1	20.05	4787
1739309220	20.05	-0.05	-0.25	20.1	20.1	20.05	1266
1739222820	20.1	0	0.00	19.899999	20.1	19.899999	3117
1738963620	20.1	0.1	0.50	20.05	20.1	20.05	1348
1738877220	20	-0.05	-0.25	20.05	20.05	20	1458
1738790820	20.05	0.11	0.55	20.05	20.1	20.05	111
1738704420	19.94	-0.11	-0.55	20.05	20.05	19.8	2197
1738618020	20.05	0.05	0.25	19.86	20.1	19.86	2258
1738358820	20	0	0.00	20.05	20.05	20	328
1738272420	20	0.04	0.20	19.98	20.05	19.98	1321
1738186020	19.96	-0.04	-0.20	20.05	20.05	19.96	401
1738099620	20	0	0.00	20.1	20.1	20	3714
1738013220	20	0.04	0.20	19.96	20	19.96	3958
1737754020	19.96	0	0.00	20	20.05	19.96	1463
1737667620	19.96	-0.04	-0.20	20.05	20.05	19.96	621
1737581220	20	-0.15	-0.74	20	20	20	1582
1737494820	20.149999	0.25	1.26	20.05	20.149999	20	2454
1737408420	19.899999	-0.1	-0.50	20	20	19.899999	2040
1737149220	20	0	0.00	20.149999	20.149999	20	65
1737062820	20	-0.05	-0.25	20	20	20	125
1736976420	20.05	0.05	0.25	20.05	20.05	20	672
1736890020	20	0	0.00	20	20	20	460
1736803620	20	0	0.00	20	20	20	0
1736544420	20	-0.05	-0.25	20	20	20	125
1736458020	20.05	-0.05	-0.25	20.05	20.05	20.05	1
1736371620	20.1	0.1	0.50	19.96	20.1	19.94	6001
1736285220	20	0.1	0.50	20	20.149999	20	7260
1736198820	19.899999	-0.08	-0.40	19.899999	19.98	19.899999	1062
1735939620	19.98	-0.02	-0.10	19.98	19.98	19.98	16
1735853220	20	0.08	0.40	19.86	20	19.86	7305
1735594020	19.92	0.02	0.10	19.96	19.96	19.899999	804
1735334820	19.899999	-0.04	-0.20	19.86	19.92	19.86	3195
1734989220	19.94	0.02	0.10	19.8	19.94	19.8	5384
1734730020	19.92	0	0.00	19.88	19.92	19.88	143
1734643620	19.92	0	0.00	19.84	19.94	19.84	1230
1734557220	19.92	0.04	0.20	19.92	19.92	19.92	100
1734470820	19.88	0	0.00	19.88	19.88	19.88	1001
1734384420	19.88	-0.02	-0.10	19.82	19.92	19.82	818
1734125220	19.899999	0.02	0.10	19.8	19.899999	19.8	13
1734038820	19.88	0.08	0.40	19.88	19.899999	19.88	264
1733952420	19.8	-0.08	-0.40	19.84	19.84	19.8	916
1733866020	19.88	-0.02	-0.10	19.88	19.899999	19.88	76
1733779620	19.899999	0.06	0.30	19.739999	19.899999	19.739999	530
1733520420	19.84	0.04	0.20	19.84	19.84	19.82	370

Adtran Networks

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