Adler

ADJ
🏛️ germany →
0.20
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 10.96 11.02 10.82 10.90 0.1M
2021-12-29 11.37 11.47 10.84 10.98 0.3M
2021-12-28 11.01 11.39 10.96 11.36 0.3M
2021-12-27 10.76 11.50 10.76 10.97 0.4M
2021-12-23 10.95 11.22 10.60 10.82 0.5M
2021-12-22 11.36 11.40 10.80 10.89 0.4M
2021-12-21 11.36 11.57 11.24 11.48 0.4M
2021-12-20 11.81 11.89 11.18 11.27 0.3M
2021-12-17 12.15 12.15 11.73 12.13 0.4M
2021-12-16 11.98 12.20 11.77 12.14 0.4M
2021-12-15 11.84 11.95 11.37 11.82 0.3M
2021-12-14 11.49 12.21 11.47 11.86 0.3M
2021-12-13 11.85 11.95 10.90 11.51 0.6M
2021-12-10 11.99 12.40 11.88 11.96 0.2M
2021-12-09 12.46 12.57 11.86 12.07 0.3M
2021-12-08 12.81 13.03 12.49 12.58 0.4M
2021-12-07 12.49 13.38 12.49 13.00 0.5M
2021-12-06 11.90 12.85 11.90 12.50 0.4M
2021-12-03 12.25 12.77 11.86 11.95 0.7M
2021-12-02 11.28 12.70 10.52 12.52 1.6M
2021-12-01 9.20 12.20 9.20 11.61 2.5M
2021-11-30 11.00 11.27 8.59 8.64 3.6M
2021-11-29 11.10 11.47 10.95 11.02 0.4M
2021-11-26 11.25 11.34 10.70 11.05 0.3M
2021-11-25 10.92 11.56 10.61 11.48 0.4M
2021-11-24 10.85 11.02 10.53 10.99 0.3M
2021-11-23 11.15 11.18 10.55 10.78 0.7M
2021-11-22 11.46 11.73 11.18 11.18 0.3M
2021-11-19 11.50 11.64 11.10 11.57 0.4M
2021-11-18 11.35 11.56 10.94 11.44 0.4M
2021-11-17 11.30 11.42 11.17 11.30 0.2M
2021-11-16 10.98 11.40 10.98 11.25 0.3M
2021-11-15 11.06 11.34 10.55 11.14 0.7M
2021-11-12 10.87 11.25 10.87 11.25 0.4M
2021-11-11 11.06 11.11 10.45 10.93 0.5M
2021-11-10 11.14 11.26 10.90 11.08 0.3M
2021-11-09 11.17 11.28 10.91 11.20 0.3M
2021-11-08 11.71 11.75 10.94 11.11 0.7M
2021-11-05 12.20 12.20 11.56 11.72 0.5M
2021-11-04 11.31 12.30 11.25 12.20 1.2M
2021-11-03 11.51 11.59 10.98 11.29 0.5M
2021-11-02 11.68 11.72 11.25 11.49 0.4M
2021-11-01 11.90 11.90 11.46 11.72 0.4M
2021-10-29 12.61 12.63 11.69 11.73 0.5M
2021-10-28 12.96 12.96 12.30 12.65 0.6M
2021-10-27 12.05 13.00 12.00 13.00 0.8M
2021-10-26 12.20 12.80 11.95 12.01 0.6M
2021-10-25 12.57 12.70 11.90 12.11 0.5M
2021-10-22 12.14 12.63 11.97 12.55 0.3M
2021-10-21 11.71 12.27 11.63 12.13 0.2M
2021-10-20 11.89 11.89 11.44 11.71 0.3M
2021-10-19 12.20 12.28 11.91 11.94 0.3M
2021-10-18 11.83 12.34 11.80 12.01 0.5M
2021-10-15 11.40 12.10 11.40 11.82 1.4M
2021-10-14 11.00 11.40 10.85 11.37 0.6M
2021-10-13 11.02 11.47 10.78 11.10 0.7M
2021-10-12 11.95 11.95 10.81 11.12 1.0M
2021-10-11 12.06 12.20 11.55 11.70 1.2M
2021-10-08 13.00 13.00 10.76 12.00 3.5M
2021-10-07 9.90 12.00 9.15 11.55 5.8M
2021-10-06 13.30 13.30 9.03 10.00 9.0M
2021-10-05 15.09 15.26 13.48 13.50 1.8M
2021-10-04 17.48 17.48 15.10 15.23 2.2M
2021-10-01 14.51 15.40 14.33 14.85 0.8M
2021-09-30 15.46 15.55 14.66 14.70 1.5M
2021-09-29 16.57 16.60 15.17 15.40 1.2M
2021-09-28 17.90 17.90 16.52 16.52 0.6M
2021-09-27 17.50 18.19 17.48 17.84 0.6M
2021-09-24 17.31 17.70 17.25 17.36 0.4M
2021-09-23 17.85 17.90 17.23 17.40 0.7M
2021-09-22 17.71 17.87 17.38 17.71 0.5M
2021-09-21 17.82 17.89 17.40 17.55 0.5M
2021-09-20 18.61 18.61 17.47 17.68 0.9M
2021-09-17 19.27 19.27 18.72 18.77 0.9M
2021-09-16 19.73 19.73 18.90 19.00 0.5M
2021-09-15 19.80 19.87 19.43 19.43 0.2M
2021-09-14 20.26 20.26 19.56 19.61 0.2M
2021-09-13 19.65 20.32 19.51 20.20 0.2M
2021-09-10 20.36 20.38 19.60 19.68 0.3M
2021-09-09 19.71 20.32 19.44 20.20 0.5M
2021-09-08 20.58 20.58 19.56 19.61 0.5M
2021-09-07 21.00 21.00 20.36 20.42 0.2M
2021-09-06 21.34 21.38 20.70 20.78 0.2M
2021-09-03 21.22 21.44 21.08 21.30 0.2M
2021-09-02 21.70 21.70 20.96 21.18 0.2M
2021-09-01 22.62 22.66 21.46 21.52 0.3M
2021-08-31 22.12 22.60 21.82 22.50 0.3M
2021-08-30 21.38 21.60 21.20 21.42 0.1M
2021-08-27 21.20 21.36 20.86 21.30 0.3M
2021-08-26 20.82 21.12 20.80 20.98 0.2M
2021-08-25 20.90 21.24 20.70 20.82 0.1M
2021-08-24 21.28 21.68 20.74 20.96 0.4M
2021-08-23 21.20 21.30 20.94 21.10 0.1M
2021-08-20 21.10 21.22 20.66 21.12 0.2M
2021-08-19 21.10 21.12 20.68 21.00 0.2M
2021-08-18 20.66 21.10 20.66 21.02 0.1M
2021-08-17 20.84 20.84 20.48 20.66 0.2M
2021-08-16 21.58 21.58 20.76 20.86 0.3M
2021-08-13 20.90 21.40 20.80 21.26 0.2M
2021-08-12 21.24 21.32 20.82 20.96 0.2M
2021-08-11 20.52 21.62 20.50 21.20 0.5M
2021-08-10 19.76 20.38 19.58 20.28 0.3M
2021-08-09 20.20 20.24 19.50 19.60 0.3M
2021-08-06 20.60 20.74 20.10 20.34 0.3M
2021-08-05 20.58 20.60 20.30 20.48 0.2M
2021-08-04 20.56 20.84 20.20 20.38 0.1M
2021-08-03 21.30 21.30 20.38 20.38 0.2M
2021-08-02 20.60 21.22 20.54 21.18 0.2M
2021-07-30 20.62 20.74 20.32 20.46 0.2M
2021-07-29 21.08 21.08 20.58 20.60 0.1M
2021-07-28 20.62 21.32 20.62 20.90 0.1M
2021-07-27 20.72 20.92 20.52 20.86 0.1M
2021-07-26 21.16 21.16 20.60 20.84 0.1M
2021-07-23 21.60 21.60 21.00 21.12 0.1M
2021-07-22 21.92 22.06 21.32 21.40 0.1M
2021-07-21 20.90 21.84 20.82 21.76 0.6M
2021-07-20 20.90 21.10 20.46 20.74 0.2M
2021-07-19 20.90 21.36 20.54 20.70 0.3M
2021-07-16 21.72 21.98 21.52 21.60 0.2M
2021-07-15 21.68 21.80 21.44 21.50 0.2M
2021-07-14 22.68 22.68 21.70 21.72 0.4M
2021-07-13 22.88 23.06 22.42 22.42 0.3M
2021-07-12 22.66 22.90 22.42 22.80 0.2M
2021-07-09 22.78 22.80 22.36 22.40 0.2M
2021-07-08 23.40 23.40 22.38 22.52 0.2M
2021-07-07 23.24 23.66 22.98 23.06 0.2M
2021-07-06 23.00 23.24 22.80 23.24 0.2M
2021-07-05 22.92 23.18 22.76 23.00 0.1M
2021-07-02 22.62 23.06 22.52 23.00 0.2M
2021-07-01 22.42 22.58 22.12 22.54 0.2M
2021-06-30 22.44 22.58 22.18 22.18 0.2M
2021-06-29 22.94 23.34 22.42 22.42 0.3M
2021-06-28 22.82 23.32 22.42 22.90 0.5M
2021-06-25 23.66 23.94 22.48 22.98 0.7M
2021-06-24 24.46 25.06 21.20 23.54 2.5M
2021-06-23 25.10 25.36 24.62 24.78 0.2M
2021-06-22 25.70 25.70 25.36 25.44 0.1M
2021-06-21 25.80 25.88 25.48 25.48 0.1M
2021-06-18 26.20 26.40 25.90 25.90 0.8M
2021-06-17 26.40 26.42 26.02 26.04 0.1M
2021-06-16 26.92 26.92 26.38 26.42 0.2M
2021-06-15 27.00 27.74 26.70 26.70 0.2M
2021-06-14 26.70 26.94 26.68 26.76 0.1M
2021-06-11 26.46 26.80 26.42 26.58 0.1M
2021-06-10 26.94 26.94 26.44 26.52 0.1M
2021-06-09 26.28 26.84 26.22 26.54 0.1M
2021-06-08 26.00 26.50 26.00 26.34 0.2M
2021-06-07 25.98 26.18 25.78 26.06 0.1M
2021-06-04 25.80 25.98 25.58 25.90 0.1M
2021-06-03 25.92 26.02 25.60 25.66 0.2M
2021-06-02 25.74 26.00 25.70 25.72 0.2M
2021-06-01 25.60 25.84 25.32 25.68 0.2M
2021-05-31 25.46 25.84 25.28 25.68 0.2M
2021-05-28 26.10 26.40 25.50 25.50 0.3M
2021-05-27 26.00 26.26 25.84 26.00 0.4M
2021-05-26 25.36 25.98 25.18 25.94 0.2M
2021-05-25 24.20 25.72 24.20 25.34 0.4M
2021-05-21 24.02 24.40 23.92 24.08 0.2M
2021-05-20 24.30 24.50 24.10 24.28 0.1M
2021-05-19 24.24 24.48 24.00 24.04 0.2M
2021-05-18 23.70 24.34 23.64 24.28 0.2M
2021-05-17 23.52 23.88 23.48 23.66 0.2M
2021-05-14 23.38 23.62 23.06 23.62 0.2M
2021-05-13 23.24 23.42 22.70 23.30 0.2M
2021-05-12 23.18 23.34 22.88 23.28 0.3M
2021-05-11 24.00 24.10 22.98 23.16 0.2M
2021-05-10 23.96 24.20 23.66 24.10 0.1M
2021-05-07 23.62 23.84 23.48 23.76 0.2M
2021-05-06 24.06 24.20 23.54 23.70 0.3M
2021-05-05 24.00 24.16 23.70 24.10 0.2M
2021-05-04 24.62 24.80 23.84 23.88 0.2M
2021-05-03 24.68 24.76 24.26 24.56 0.1M
2021-04-30 24.24 24.66 24.12 24.58 0.2M
2021-04-29 24.26 24.56 24.14 24.20 0.2M
2021-04-28 24.38 24.66 23.96 24.12 0.3M
2021-04-27 23.92 24.28 23.72 23.86 0.1M
2021-04-26 23.62 24.24 23.62 23.86 0.3M
2021-04-23 23.42 23.76 23.42 23.66 0.1M
2021-04-22 22.86 23.56 22.72 23.50 0.2M
2021-04-21 23.20 23.42 22.76 22.82 0.2M
2021-04-20 23.12 23.62 23.00 23.32 0.2M
2021-04-19 23.50 23.70 23.04 23.12 0.3M
2021-04-16 23.54 23.84 23.34 23.48 0.3M
2021-04-15 24.00 25.82 23.36 23.48 0.7M
2021-04-14 23.02 24.16 23.00 24.00 0.6M
2021-04-13 23.18 23.46 23.02 23.28 0.3M
2021-04-12 23.44 23.46 23.04 23.30 0.2M
2021-04-09 23.74 23.74 23.20 23.26 0.1M
2021-04-08 23.34 23.72 23.12 23.64 0.2M
2021-04-07 23.42 24.00 23.18 23.40 0.3M
2021-04-06 23.68 23.74 23.00 23.40 0.3M
2021-04-01 23.50 23.80 23.24 23.46 0.2M
2021-03-31 24.50 24.50 23.18 23.36 0.3M
2021-03-30 24.26 24.70 24.12 24.54 0.1M
2021-03-29 24.18 24.52 23.86 24.12 0.1M
2021-03-26 24.04 24.40 23.78 24.08 0.1M
2021-03-25 24.50 24.50 23.58 23.70 0.1M
2021-03-24 24.54 24.54 24.04 24.36 0.1M
2021-03-23 23.80 24.56 23.78 24.42 0.1M
2021-03-22 24.64 24.64 23.72 23.96 0.1M
2021-03-19 24.54 24.96 24.12 24.64 1.0M
2021-03-18 24.54 24.78 24.46 24.54 0.1M
2021-03-17 24.98 24.98 24.42 24.48 0.2M
2021-03-16 24.76 25.14 24.72 24.98 0.2M
2021-03-15 25.00 25.12 24.46 24.76 0.2M
2021-03-12 24.82 24.88 24.62 24.80 0.1M
2021-03-11 24.54 24.94 24.38 24.82 0.2M
2021-03-10 24.00 24.60 23.88 24.48 0.2M
2021-03-09 23.62 23.98 23.46 23.96 0.2M
2021-03-08 23.58 23.84 23.16 23.62 0.2M
2021-03-05 23.24 23.32 22.98 23.24 0.4M
2021-03-04 23.42 23.48 23.08 23.42 0.3M
2021-03-03 23.60 24.26 23.28 23.50 0.3M
2021-03-02 24.12 24.36 23.78 23.94 0.2M
2021-03-01 23.58 24.12 23.58 23.96 0.1M
2021-02-26 23.76 23.92 23.34 23.50 0.3M
2021-02-25 23.50 24.10 23.44 23.82 0.2M
2021-02-24 23.68 23.96 23.34 23.50 0.4M
2021-02-23 23.70 23.84 23.36 23.70 0.3M
2021-02-22 24.56 24.60 22.92 23.52 1.0M
2021-02-19 24.62 24.80 24.30 24.60 0.2M
2021-02-18 24.72 25.02 24.38 24.46 0.1M
2021-02-17 25.00 25.02 24.54 24.74 0.2M
2021-02-16 24.92 25.18 24.74 24.88 0.2M
2021-02-15 24.46 24.76 24.36 24.76 0.1M
2021-02-12 24.68 24.68 24.30 24.40 0.1M
2021-02-11 24.30 24.58 24.06 24.56 0.2M
2021-02-10 24.52 24.52 24.00 24.30 0.1M
2021-02-09 24.64 24.64 23.92 24.34 0.1M
2021-02-08 24.62 24.84 24.20 24.36 0.2M
2021-02-05 24.86 24.86 24.24 24.66 0.2M
2021-02-04 25.06 25.20 24.80 24.88 0.2M
2021-02-03 25.72 25.72 25.02 25.02 0.1M
2021-02-02 25.60 25.68 25.14 25.54 0.1M
2021-02-01 25.02 25.88 24.82 25.52 0.1M
2021-01-29 24.84 24.86 24.32 24.86 0.2M
2021-01-28 25.50 25.50 24.46 24.90 0.2M
2021-01-27 25.60 25.82 25.26 25.40 0.2M
2021-01-26 25.50 25.94 25.50 25.76 0.1M
2021-01-25 25.72 25.90 25.38 25.54 0.1M
2021-01-22 25.50 25.96 25.50 25.72 0.1M
2021-01-21 26.54 26.62 25.58 25.58 0.2M
2021-01-20 26.00 26.54 25.80 26.54 0.2M
2021-01-19 26.18 26.38 25.88 26.00 0.2M
2021-01-18 25.78 26.06 25.50 25.98 0.1M
2021-01-15 26.56 26.60 25.66 26.00 0.3M
2021-01-14 26.50 27.06 25.74 26.74 0.3M
2021-01-13 26.40 27.16 26.26 27.12 0.2M
2021-01-12 26.70 26.72 26.12 26.34 0.2M
2021-01-11 26.90 27.10 26.48 26.66 0.2M
2021-01-08 27.28 27.28 26.68 27.02 0.1M
2021-01-07 27.68 27.68 26.62 27.04 0.2M
2021-01-06 28.86 28.86 27.38 27.38 0.2M
2021-01-05 28.98 29.18 28.64 28.98 0.2M
2021-01-04 28.96 29.72 28.96 29.00 0.3M