ADTRAN

ADTN
🏛️ germany →
7.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 20.20 20.20 20.20 20.20 0.0M
2021-12-29 20.00 20.00 19.80 19.80 0.0M
2021-12-28 20.20 20.20 20.20 20.20 0.0M
2021-12-27 19.40 19.80 19.40 19.80 0.0M
2021-12-23 19.10 19.50 19.10 19.50 0.0M
2021-12-22 19.20 19.20 19.10 19.10 0.0M
2021-12-21 18.80 18.80 18.80 18.80 0.0M
2021-12-20 18.50 18.50 18.50 18.50 0.0M
2021-12-17 18.20 19.00 18.20 19.00 0.0M
2021-12-16 18.90 18.90 18.90 18.90 0.0M
2021-12-15 18.40 18.40 18.40 18.40 0.0M
2021-12-14 18.10 18.10 18.10 18.10 0.0M
2021-12-13 18.60 18.60 18.60 18.60 0.0M
2021-12-10 18.60 18.60 18.30 18.30 0.0M
2021-12-09 18.40 18.80 18.40 18.80 0.0M
2021-12-08 18.70 18.70 18.30 18.30 0.0M
2021-12-07 18.20 18.20 18.20 18.20 0.0M
2021-12-06 17.80 17.80 17.80 17.80 0.0M
2021-12-03 17.70 17.70 17.70 17.70 0.0M
2021-12-02 17.60 17.60 17.60 17.60 0.0M
2021-12-01 18.10 18.10 18.10 18.10 0.0M
2021-11-30 18.40 18.40 18.40 18.40 0.0M
2021-11-29 18.40 18.40 18.40 18.40 0.0M
2021-11-26 18.80 18.80 18.10 18.40 0.0M
2021-11-25 19.20 19.20 19.20 19.20 0.0M
2021-11-24 19.50 19.50 19.30 19.30 0.0M
2021-11-23 19.20 19.20 19.20 19.20 0.0M
2021-11-22 19.00 19.00 19.00 19.00 0.0M
2021-11-19 19.20 19.20 19.20 19.20 0.0M
2021-11-18 19.50 19.80 19.50 19.80 0.0M
2021-11-17 19.10 19.10 19.10 19.10 0.0M
2021-11-16 18.80 19.00 18.60 18.60 0.0M
2021-11-15 18.40 19.10 18.40 18.70 0.0M
2021-11-12 18.10 18.10 18.10 18.10 0.0M
2021-11-11 17.70 17.70 17.70 17.70 0.0M
2021-11-10 18.00 18.10 18.00 18.10 0.0M
2021-11-09 17.80 18.00 17.80 18.00 0.0M
2021-11-08 17.80 17.80 17.80 17.80 0.0M
2021-11-05 17.80 17.80 17.80 17.80 0.0M
2021-11-04 17.40 17.40 17.40 17.40 0.0M
2021-11-03 16.60 16.60 16.60 16.60 0.0M
2021-11-02 16.40 16.40 16.40 16.40 0.0M
2021-11-01 16.00 16.00 16.00 16.00 0.0M
2021-10-29 15.50 15.50 15.30 15.30 0.0M
2021-10-28 15.50 15.50 15.50 15.50 0.0M
2021-10-27 15.10 15.10 15.10 15.10 0.0M
2021-10-26 15.10 15.10 15.10 15.10 0.0M
2021-10-25 15.20 15.20 15.20 15.20 0.0M
2021-10-22 15.50 15.70 15.50 15.70 0.0M
2021-10-21 15.20 15.20 15.20 15.20 0.0M
2021-10-20 15.00 15.60 15.00 15.60 0.0M
2021-10-19 15.60 15.60 15.00 15.20 0.0M
2021-10-18 15.60 15.60 15.60 15.60 0.0M
2021-10-15 15.70 16.30 15.70 16.30 0.0M
2021-10-14 16.20 16.30 16.20 16.30 0.0M
2021-10-13 16.20 16.20 16.10 16.10 0.0M
2021-10-12 16.00 16.00 16.00 16.00 0.0M
2021-10-11 16.30 16.30 16.30 16.30 0.0M
2021-10-08 16.40 16.40 16.30 16.30 0.0M
2021-10-07 16.20 16.30 16.20 16.30 0.0M
2021-10-06 16.00 16.00 16.00 16.00 0.0M
2021-10-05 16.00 16.00 16.00 16.00 0.0M
2021-10-04 16.10 16.10 16.10 16.10 0.0M
2021-10-01 16.10 16.10 16.10 16.10 0.0M
2021-09-30 15.90 15.90 15.90 15.90 0.0M
2021-09-29 15.90 16.10 15.90 16.10 0.0M
2021-09-28 16.80 16.80 16.80 16.80 0.0M
2021-09-27 16.70 16.70 16.70 16.70 0.0M
2021-09-24 16.60 16.60 16.60 16.60 0.0M
2021-09-23 16.20 16.20 16.20 16.20 0.0M
2021-09-22 15.90 15.90 15.90 15.90 0.0M
2021-09-21 16.20 16.20 16.20 16.20 0.0M
2021-09-20 16.10 16.10 16.10 16.10 0.0M
2021-09-17 16.50 16.50 16.50 16.50 0.0M
2021-09-16 16.50 16.50 16.50 16.50 0.0M
2021-09-15 16.30 16.30 16.30 16.30 0.0M
2021-09-14 16.70 16.80 16.40 16.60 0.0M
2021-09-13 16.60 16.60 16.60 16.60 0.0M
2021-09-10 17.00 17.20 17.00 17.20 0.0M
2021-09-09 16.80 17.00 16.80 17.00 0.0M
2021-09-08 16.90 16.90 16.90 16.90 0.0M
2021-09-07 17.30 17.30 17.00 17.00 0.0M
2021-09-06 17.20 17.50 17.20 17.40 0.0M
2021-09-03 17.40 17.40 17.40 17.40 0.0M
2021-09-02 17.40 17.40 17.40 17.40 0.0M
2021-09-01 17.50 17.80 17.20 17.20 0.0M
2021-08-31 17.50 18.10 17.50 17.80 0.0M
2021-08-30 20.80 20.80 17.50 17.50 0.0M
2021-08-27 20.20 20.20 20.20 20.20 0.0M
2021-08-26 19.90 19.90 19.90 19.90 0.0M
2021-08-25 20.00 20.00 20.00 20.00 0.0M
2021-08-24 19.90 19.90 19.90 19.90 0.0M
2021-08-23 19.50 19.50 19.50 19.50 0.0M
2021-08-20 19.50 19.50 19.50 19.50 0.0M
2021-08-19 19.60 19.60 19.60 19.60 0.0M
2021-08-18 19.80 19.80 19.80 19.80 0.0M
2021-08-17 20.00 20.00 20.00 20.00 0.0M
2021-08-16 19.80 19.80 19.80 19.80 0.0M
2021-08-13 19.90 19.90 19.90 19.90 0.0M
2021-08-12 19.80 19.80 19.80 19.80 0.0M
2021-08-11 19.90 19.90 19.90 19.90 0.0M
2021-08-10 20.00 20.00 20.00 20.00 0.0M
2021-08-09 19.90 19.90 19.90 19.90 0.0M
2021-08-06 18.30 18.30 18.30 18.30 0.0M
2021-08-05 18.60 18.60 18.60 18.60 0.0M
2021-08-04 18.60 18.60 18.60 18.60 0.0M
2021-08-03 18.30 18.30 18.30 18.30 0.0M
2021-08-02 18.90 18.90 18.90 18.90 0.0M
2021-07-30 18.80 18.80 18.80 18.80 0.0M
2021-07-29 18.50 18.50 18.50 18.50 0.0M
2021-07-28 18.80 18.80 18.80 18.80 0.0M
2021-07-27 19.20 19.20 18.90 18.90 0.0M
2021-07-26 18.70 18.80 18.70 18.80 0.0M
2021-07-23 18.10 18.10 18.10 18.10 0.0M
2021-07-22 18.10 18.10 18.10 18.10 0.0M
2021-07-21 17.30 17.60 17.30 17.60 0.0M
2021-07-20 16.30 16.70 16.30 16.70 0.0M
2021-07-19 15.50 15.50 15.50 15.50 0.0M
2021-07-16 16.20 16.20 16.20 16.20 0.0M
2021-07-15 16.50 16.50 16.50 16.50 0.0M
2021-07-14 16.20 16.20 16.20 16.20 0.0M
2021-07-13 16.40 16.40 16.40 16.40 0.0M
2021-07-12 16.50 16.50 16.50 16.50 0.0M
2021-07-09 16.20 16.20 16.20 16.20 0.0M
2021-07-08 16.40 16.40 16.40 16.40 0.0M
2021-07-07 16.90 16.90 16.90 16.90 0.0M
2021-07-06 17.10 17.10 17.10 17.10 0.0M
2021-07-05 17.10 17.10 17.10 17.10 0.0M
2021-07-02 17.40 17.40 17.40 17.40 0.0M
2021-07-01 17.50 17.50 17.50 17.50 0.0M
2021-06-30 17.30 17.50 17.30 17.50 0.0M
2021-06-29 18.10 18.10 18.10 18.10 0.0M
2021-06-28 17.80 17.80 17.80 17.80 0.0M
2021-06-25 17.60 18.00 17.50 18.00 0.0M
2021-06-24 17.30 17.30 17.30 17.30 0.0M
2021-06-23 17.50 17.50 17.50 17.50 0.0M
2021-06-22 17.20 17.20 17.20 17.20 0.0M
2021-06-21 16.70 17.20 16.70 17.20 0.0M
2021-06-18 17.50 17.50 17.50 17.50 0.0M
2021-06-17 17.70 17.70 17.70 17.70 0.0M
2021-06-16 17.60 17.60 17.50 17.50 0.0M
2021-06-15 17.80 17.80 17.80 17.80 0.0M
2021-06-14 17.60 17.60 17.60 17.60 0.0M
2021-06-11 17.10 17.10 17.10 17.10 0.0M
2021-06-10 17.10 17.10 17.10 17.10 0.0M
2021-06-09 17.40 17.40 17.20 17.20 0.0M
2021-06-08 17.60 17.60 17.60 17.60 0.0M
2021-06-07 16.80 16.80 16.80 16.80 0.0M
2021-06-04 16.60 16.60 16.60 16.60 0.0M
2021-06-03 16.40 16.40 16.40 16.40 0.0M
2021-06-02 16.40 16.40 16.20 16.20 0.0M
2021-06-01 16.10 16.20 16.10 16.20 0.0M
2021-05-31 16.20 16.20 16.20 16.20 0.0M
2021-05-28 16.50 16.50 16.50 16.50 0.0M
2021-05-27 16.40 16.50 16.40 16.50 0.0M
2021-05-26 15.90 15.90 15.90 15.90 0.0M
2021-05-25 16.30 16.30 16.30 16.30 0.0M
2021-05-21 16.20 16.20 16.20 16.20 0.0M
2021-05-20 16.00 16.00 16.00 16.00 0.0M
2021-05-19 15.90 15.90 15.90 15.90 0.0M
2021-05-18 16.60 16.60 16.10 16.50 0.0M
2021-05-17 16.50 16.50 16.50 16.50 0.0M
2021-05-14 15.70 15.70 15.70 15.70 0.0M
2021-05-13 15.30 15.30 15.30 15.30 0.0M
2021-05-12 16.00 16.00 15.60 15.60 0.0M
2021-05-11 16.00 16.00 16.00 16.00 0.0M
2021-05-10 16.30 16.30 16.30 16.30 0.0M
2021-05-07 14.50 14.50 14.50 14.50 0.0M
2021-05-06 14.40 14.40 14.40 14.40 0.0M
2021-05-05 14.00 14.00 14.00 14.00 0.0M
2021-05-04 14.40 14.40 14.20 14.30 0.0M
2021-05-03 14.20 14.20 14.20 14.20 0.0M
2021-04-30 14.50 14.50 14.50 14.50 0.0M
2021-04-29 14.60 14.60 14.60 14.60 0.0M
2021-04-28 14.50 14.50 14.50 14.50 0.0M
2021-04-27 14.70 14.70 14.70 14.70 0.0M
2021-04-26 14.40 14.40 14.40 14.40 0.0M
2021-04-23 14.30 14.30 14.30 14.30 0.0M
2021-04-22 14.60 14.60 14.60 14.60 0.0M
2021-04-21 14.30 14.30 14.30 14.30 0.0M
2021-04-20 14.80 14.80 14.30 14.30 0.0M
2021-04-19 15.30 15.30 15.30 15.30 0.0M
2021-04-16 15.30 15.30 15.30 15.30 0.0M
2021-04-15 15.50 15.50 15.50 15.50 0.0M
2021-04-14 15.40 15.40 15.40 15.40 0.0M
2021-04-13 15.60 15.60 15.60 15.60 0.0M
2021-04-12 15.30 15.30 15.30 15.30 0.0M
2021-04-09 15.40 15.40 15.40 15.40 0.0M
2021-04-08 15.40 15.40 15.40 15.40 0.0M
2021-04-07 14.50 14.50 14.50 14.50 0.0M
2021-04-06 14.60 14.60 14.60 14.60 0.0M
2021-04-01 14.20 14.20 14.20 14.20 0.0M
2021-03-31 14.00 14.00 14.00 14.00 0.0M
2021-03-30 13.70 13.70 13.70 13.70 0.0M
2021-03-29 14.70 14.70 14.70 14.70 0.0M
2021-03-26 14.10 14.10 14.10 14.10 0.0M
2021-03-25 13.60 13.60 13.60 13.60 0.0M
2021-03-24 14.00 14.00 14.00 14.00 0.0M
2021-03-23 14.80 14.80 14.80 14.80 0.0M
2021-03-22 14.90 14.90 14.80 14.80 0.0M
2021-03-19 14.70 15.00 14.70 15.00 0.0M
2021-03-18 15.40 15.40 15.40 15.40 0.0M
2021-03-17 16.10 16.10 16.10 16.10 0.0M
2021-03-16 15.90 15.90 15.90 15.90 0.0M
2021-03-15 15.30 15.30 15.30 15.30 0.0M
2021-03-12 15.00 15.00 15.00 15.00 0.0M
2021-03-11 14.70 14.70 14.70 14.70 0.0M
2021-03-10 14.60 14.80 14.60 14.80 0.0M
2021-03-09 14.30 14.30 14.30 14.30 0.0M
2021-03-08 13.80 13.80 13.80 13.80 0.0M
2021-03-05 13.50 13.50 13.50 13.50 0.0M
2021-03-04 13.80 13.80 13.80 13.80 0.0M
2021-03-03 14.00 14.00 14.00 14.00 0.0M
2021-03-02 14.70 14.70 14.70 14.70 0.0M
2021-03-01 14.00 14.20 14.00 14.20 0.0M
2021-02-26 14.00 14.00 14.00 14.00 0.0M
2021-02-25 14.30 14.30 14.20 14.20 0.0M
2021-02-24 13.40 13.40 13.40 13.40 0.0M
2021-02-23 13.50 13.50 13.50 13.50 0.0M
2021-02-22 13.20 13.20 13.20 13.20 0.0M
2021-02-19 12.80 12.80 12.80 12.80 0.0M
2021-02-18 13.20 13.30 13.20 13.30 0.0M
2021-02-17 13.40 13.40 12.90 12.90 0.0M
2021-02-16 13.50 13.50 13.50 13.50 0.0M
2021-02-15 13.50 13.50 13.50 13.50 0.0M
2021-02-12 13.30 13.30 13.30 13.30 0.0M
2021-02-11 13.50 13.50 13.50 13.50 0.0M
2021-02-10 13.90 13.90 13.90 13.90 0.0M
2021-02-09 14.00 14.00 14.00 14.00 0.0M
2021-02-08 13.40 13.80 13.40 13.80 0.0M
2021-02-05 13.40 13.40 13.40 13.40 0.0M
2021-02-04 14.40 14.40 13.20 13.20 0.0M
2021-02-03 14.10 14.20 14.10 14.20 0.0M
2021-02-02 14.30 14.30 14.30 14.30 0.0M
2021-02-01 14.20 14.20 13.90 13.90 0.0M
2021-01-29 14.30 14.50 14.30 14.50 0.0M
2021-01-28 14.80 14.80 14.80 14.80 0.0M
2021-01-27 14.30 14.30 14.30 14.30 0.0M
2021-01-26 14.40 14.40 14.40 14.40 0.0M
2021-01-25 14.30 14.30 14.30 14.30 0.0M
2021-01-22 14.00 14.00 14.00 14.00 0.0M
2021-01-21 14.50 14.50 14.50 14.50 0.0M
2021-01-20 13.90 13.90 13.90 13.90 0.0M
2021-01-19 13.80 13.80 13.80 13.80 0.0M
2021-01-18 13.80 13.80 13.80 13.80 0.0M
2021-01-15 13.70 13.70 13.70 13.70 0.0M
2021-01-14 13.20 13.70 13.20 13.70 0.0M
2021-01-13 13.20 13.20 13.20 13.20 0.0M
2021-01-12 12.90 12.90 12.90 12.90 0.0M
2021-01-11 12.80 12.90 12.80 12.90 0.0M
2021-01-08 12.70 12.70 12.70 12.70 0.0M
2021-01-07 12.60 12.60 12.50 12.50 0.0M
2021-01-06 12.10 12.10 12.10 12.10 0.0M
2021-01-05 12.00 12.00 12.00 12.00 0.0M
2021-01-04 12.00 12.00 12.00 12.00 0.0M