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
2022-12-30 1.35 1.38 1.33 1.35 0.1M
2022-12-29 1.38 1.40 1.31 1.39 0.1M
2022-12-28 1.36 1.38 1.30 1.37 0.2M
2022-12-27 1.35 1.38 1.31 1.34 0.1M
2022-12-23 1.36 1.38 1.29 1.38 0.3M
2022-12-22 1.34 1.42 1.33 1.35 0.2M
2022-12-21 1.37 1.42 1.34 1.36 0.3M
2022-12-20 1.43 1.47 1.33 1.39 0.3M
2022-12-19 1.35 1.49 1.35 1.45 0.3M
2022-12-16 1.36 1.41 1.30 1.40 0.4M
2022-12-15 1.45 1.45 1.29 1.36 0.5M
2022-12-14 1.44 1.51 1.39 1.47 0.2M
2022-12-13 1.40 1.55 1.38 1.44 0.4M
2022-12-12 1.54 1.54 1.36 1.40 0.4M
2022-12-09 1.63 1.65 1.52 1.54 0.9M
2022-12-08 1.48 1.58 1.48 1.55 0.5M
2022-12-07 1.62 1.62 1.48 1.48 0.8M
2022-12-06 1.70 1.75 1.61 1.62 0.5M
2022-12-05 1.75 1.83 1.66 1.71 0.6M
2022-12-02 1.70 1.80 1.62 1.71 0.5M
2022-12-01 1.82 1.85 1.67 1.67 0.4M
2022-11-30 2.13 2.13 1.81 1.81 3.1M
2022-11-29 2.54 2.54 2.02 2.09 0.7M
2022-11-28 2.80 2.92 2.41 2.53 1.0M
2022-11-25 1.65 1.78 1.61 1.78 0.2M
2022-11-24 1.61 1.87 1.61 1.67 0.4M
2022-11-23 1.60 1.66 1.57 1.65 0.1M
2022-11-22 1.58 1.63 1.53 1.61 0.2M
2022-11-21 1.72 1.72 1.58 1.58 0.1M
2022-11-18 1.58 1.70 1.55 1.66 0.3M
2022-11-17 1.61 1.67 1.55 1.63 0.2M
2022-11-16 1.70 1.74 1.58 1.64 0.4M
2022-11-15 1.84 1.84 1.69 1.73 0.2M
2022-11-14 1.71 1.82 1.71 1.82 0.3M
2022-11-11 1.73 1.88 1.71 1.74 0.3M
2022-11-10 1.57 1.75 1.46 1.72 0.4M
2022-11-09 1.56 1.59 1.51 1.57 0.1M
2022-11-08 1.57 1.63 1.55 1.61 0.2M
2022-11-07 1.45 1.61 1.45 1.57 0.2M
2022-11-04 1.51 1.51 1.41 1.49 0.3M
2022-11-03 1.58 1.58 1.41 1.45 0.2M
2022-11-02 1.65 1.65 1.50 1.51 0.1M
2022-11-01 1.53 1.72 1.53 1.63 0.3M
2022-10-31 1.41 1.53 1.38 1.50 0.2M
2022-10-28 1.60 1.60 1.40 1.41 0.3M
2022-10-27 1.63 1.69 1.62 1.66 0.1M
2022-10-26 1.65 1.70 1.57 1.67 0.2M
2022-10-25 1.56 1.62 1.48 1.61 0.2M
2022-10-24 1.60 1.60 1.49 1.55 0.1M
2022-10-21 1.74 1.74 1.54 1.57 0.2M
2022-10-20 1.62 1.72 1.61 1.69 0.1M
2022-10-19 1.80 1.83 1.60 1.61 0.3M
2022-10-18 1.70 1.83 1.70 1.77 0.2M
2022-10-17 1.62 1.76 1.60 1.60 0.5M
2022-10-14 1.41 1.65 1.37 1.60 0.3M
2022-10-13 1.35 1.43 1.25 1.41 0.8M
2022-10-12 1.56 1.58 1.33 1.34 0.5M
2022-10-11 1.62 1.63 1.52 1.59 0.2M
2022-10-10 1.69 1.71 1.61 1.63 0.1M
2022-10-07 1.80 1.81 1.67 1.68 0.2M
2022-10-06 1.85 1.85 1.70 1.78 0.1M
2022-10-05 1.90 1.92 1.72 1.80 0.3M
2022-10-04 2.03 2.06 1.92 1.97 0.2M
2022-10-03 2.12 2.12 1.93 2.02 0.3M
2022-09-30 1.87 2.20 1.87 2.10 0.4M
2022-09-29 1.86 1.91 1.76 1.89 0.2M
2022-09-28 1.82 1.89 1.71 1.89 0.5M
2022-09-27 1.93 1.94 1.85 1.87 0.2M
2022-09-26 1.85 1.99 1.79 1.92 0.3M
2022-09-23 2.09 2.09 1.85 1.94 0.3M
2022-09-22 2.16 2.20 2.08 2.10 0.3M
2022-09-21 2.37 2.40 2.22 2.22 0.3M
2022-09-20 2.53 2.53 2.40 2.42 0.2M
2022-09-19 2.52 2.58 2.47 2.54 0.1M
2022-09-16 2.54 2.67 2.50 2.57 0.6M
2022-09-15 2.65 2.65 2.51 2.60 0.1M
2022-09-14 2.46 2.62 2.46 2.62 0.2M
2022-09-13 2.60 2.65 2.42 2.50 0.3M
2022-09-12 2.46 2.62 2.43 2.56 0.4M
2022-09-09 2.47 2.56 2.43 2.48 0.3M
2022-09-08 2.47 2.54 2.46 2.48 0.2M
2022-09-07 2.60 2.61 2.49 2.52 0.2M
2022-09-06 2.60 2.71 2.59 2.59 0.1M
2022-09-05 2.69 2.70 2.60 2.64 0.1M
2022-09-02 2.70 2.72 2.64 2.69 0.1M
2022-09-01 2.81 2.81 2.65 2.65 0.2M
2022-08-31 2.85 2.87 2.77 2.80 0.2M
2022-08-30 3.04 3.12 2.73 2.82 0.5M
2022-08-29 3.01 3.10 2.94 3.00 0.3M
2022-08-26 3.08 3.16 3.00 3.01 0.1M
2022-08-25 3.16 3.22 3.05 3.06 0.1M
2022-08-24 3.04 3.15 2.98 3.13 0.1M
2022-08-23 3.05 3.15 3.03 3.05 0.2M
2022-08-22 3.22 3.24 3.00 3.04 0.2M
2022-08-19 3.30 3.35 3.18 3.19 0.1M
2022-08-18 3.34 3.37 3.24 3.33 0.2M
2022-08-17 3.63 3.66 3.30 3.30 0.3M
2022-08-16 3.69 3.78 3.64 3.69 0.3M
2022-08-15 3.61 3.82 3.61 3.68 0.2M
2022-08-12 3.50 3.64 3.47 3.62 0.4M
2022-08-11 3.15 3.52 3.15 3.51 0.6M
2022-08-10 2.90 3.15 2.82 3.15 0.5M
2022-08-09 3.00 3.00 2.83 2.90 0.4M
2022-08-08 2.90 2.97 2.87 2.93 0.2M
2022-08-05 2.93 3.01 2.87 2.94 0.4M
2022-08-04 3.20 3.20 2.83 2.93 1.1M
2022-08-03 3.20 3.30 3.12 3.20 0.3M
2022-08-02 3.30 3.33 3.11 3.18 0.4M
2022-08-01 3.45 3.55 3.25 3.30 0.4M
2022-07-29 3.40 3.57 3.37 3.45 0.4M
2022-07-28 3.33 3.60 3.25 3.39 0.6M
2022-07-27 3.44 3.44 3.26 3.26 0.4M
2022-07-26 3.70 3.70 3.40 3.40 0.3M
2022-07-25 3.83 3.84 3.69 3.70 0.2M
2022-07-22 3.71 3.91 3.71 3.89 0.3M
2022-07-21 3.92 3.96 3.70 3.75 0.2M
2022-07-20 3.88 4.08 3.88 3.95 0.4M
2022-07-19 3.71 3.99 3.65 3.86 0.2M
2022-07-18 3.73 3.86 3.69 3.72 0.1M
2022-07-15 3.70 3.79 3.63 3.65 0.2M
2022-07-14 3.82 4.00 3.55 3.68 0.2M
2022-07-13 3.95 4.03 3.83 3.95 0.2M
2022-07-12 3.95 4.03 3.86 4.00 0.2M
2022-07-11 4.01 4.08 3.91 3.96 0.1M
2022-07-08 4.10 4.24 4.01 4.05 0.2M
2022-07-07 4.10 4.10 3.92 4.06 0.2M
2022-07-06 3.78 4.02 3.78 3.96 0.2M
2022-07-05 3.94 4.04 3.74 3.74 0.2M
2022-07-04 4.00 4.07 3.86 3.97 0.2M
2022-07-01 3.78 4.17 3.56 3.97 0.8M
2022-06-30 4.15 4.16 3.68 3.77 0.7M
2022-06-29 4.14 4.34 4.05 4.23 0.2M
2022-06-28 4.13 4.43 4.13 4.26 0.3M
2022-06-27 4.46 4.48 4.23 4.31 0.3M
2022-06-24 4.20 4.51 4.19 4.45 0.3M
2022-06-23 4.45 4.50 4.12 4.24 0.3M
2022-06-22 4.50 4.58 4.20 4.50 0.2M
2022-06-21 4.70 4.70 4.40 4.40 0.2M
2022-06-20 4.32 4.67 4.22 4.62 0.2M
2022-06-17 4.15 4.37 4.15 4.26 0.4M
2022-06-16 4.40 4.40 4.08 4.21 0.2M
2022-06-15 4.45 4.54 4.23 4.36 0.3M
2022-06-14 4.38 4.49 4.10 4.48 0.3M
2022-06-13 4.66 4.66 4.20 4.27 0.4M
2022-06-10 5.08 5.08 4.73 4.73 0.3M
2022-06-09 5.31 5.49 5.08 5.14 0.3M
2022-06-08 5.00 5.48 5.00 5.36 0.4M
2022-06-07 5.21 5.21 4.94 4.97 0.3M
2022-06-06 4.95 5.24 4.87 5.20 0.2M
2022-06-03 4.83 5.32 4.83 5.04 0.4M
2022-06-02 5.20 5.22 4.84 4.84 0.3M
2022-06-01 4.70 5.21 4.64 5.18 1.0M
2022-05-31 4.40 4.84 4.27 4.60 1.2M
2022-05-30 4.25 4.50 4.18 4.50 0.8M
2022-05-27 4.15 4.20 3.96 4.16 0.4M
2022-05-26 4.04 4.28 3.99 4.18 0.3M
2022-05-25 4.01 4.21 3.96 4.02 0.6M
2022-05-24 4.68 4.70 3.80 4.00 1.7M
2022-05-23 4.89 4.98 4.68 4.80 0.4M
2022-05-20 4.84 4.98 4.77 4.82 0.6M
2022-05-19 5.03 5.06 4.88 4.88 0.6M
2022-05-18 5.06 5.38 4.93 5.10 0.9M
2022-05-17 5.15 6.05 4.95 5.09 1.3M
2022-05-16 5.65 5.82 5.53 5.82 0.2M
2022-05-13 5.56 5.81 5.44 5.56 0.3M
2022-05-12 5.70 5.70 5.25 5.52 0.5M
2022-05-11 5.53 5.80 5.41 5.80 0.4M
2022-05-10 5.53 5.72 5.35 5.45 0.4M
2022-05-09 5.44 6.25 5.44 5.48 0.6M
2022-05-06 6.60 6.61 5.50 5.62 1.3M
2022-05-05 6.99 7.43 6.41 6.83 1.2M
2022-05-04 6.66 7.05 6.02 6.81 1.1M
2022-05-03 5.28 7.10 5.28 6.83 3.5M
2022-05-02 4.50 5.23 3.88 5.12 5.6M
2022-04-29 7.50 7.65 7.20 7.24 1.3M
2022-04-28 8.01 8.05 7.36 7.48 0.8M
2022-04-27 9.25 9.25 7.70 7.88 2.1M
2022-04-26 9.50 9.72 9.10 9.29 0.8M
2022-04-25 11.48 11.48 9.23 9.38 1.9M
2022-04-22 13.30 13.95 11.72 11.72 1.3M
2022-04-21 11.22 11.90 11.20 11.61 0.4M
2022-04-20 11.15 11.25 10.87 11.18 0.3M
2022-04-19 11.35 11.47 11.01 11.04 0.1M
2022-04-14 11.04 11.40 10.93 11.28 0.2M
2022-04-13 11.29 11.39 10.85 10.95 0.4M
2022-04-12 12.27 12.34 11.23 11.33 0.6M
2022-04-11 12.27 12.55 12.15 12.48 0.3M
2022-04-08 11.86 12.48 11.86 12.35 0.2M
2022-04-07 11.95 12.51 11.76 11.81 0.2M
2022-04-06 12.64 12.64 11.85 11.90 0.2M
2022-04-05 12.26 12.85 12.22 12.43 0.3M
2022-04-04 12.39 12.72 12.17 12.30 0.3M
2022-04-01 12.14 12.88 11.75 12.35 0.4M
2022-03-31 12.61 12.85 11.83 12.03 0.8M
2022-03-30 13.26 13.39 12.71 13.05 0.7M
2022-03-29 13.36 13.73 13.20 13.32 0.2M
2022-03-28 13.00 13.95 13.00 13.43 0.4M
2022-03-25 12.91 13.31 12.91 13.00 0.3M
2022-03-24 13.38 13.59 12.97 13.06 0.1M
2022-03-23 13.70 13.78 13.11 13.40 0.3M
2022-03-22 13.77 14.17 13.58 13.65 0.3M
2022-03-21 14.00 14.00 13.71 13.82 0.1M
2022-03-18 13.96 14.09 13.62 13.99 0.6M
2022-03-17 13.51 14.00 13.51 13.82 0.5M
2022-03-16 13.01 13.91 13.01 13.56 0.5M
2022-03-15 13.01 13.10 12.79 13.02 0.2M
2022-03-14 13.00 13.64 12.82 13.12 0.4M
2022-03-11 11.52 13.33 11.52 13.24 1.2M
2022-03-10 11.74 12.24 11.60 12.08 0.5M
2022-03-09 11.39 11.80 11.35 11.66 0.3M
2022-03-08 11.20 11.57 10.99 11.14 0.1M
2022-03-07 11.10 11.48 10.63 11.23 0.5M
2022-03-04 11.77 11.94 11.06 11.20 0.5M
2022-03-03 12.07 12.39 11.69 11.85 0.2M
2022-03-02 11.95 12.28 11.61 12.15 0.3M
2022-03-01 12.30 12.53 11.78 11.98 0.4M
2022-02-28 11.99 12.75 11.64 12.45 0.8M
2022-02-25 11.80 12.77 11.65 12.43 0.5M
2022-02-24 11.50 11.99 10.89 11.79 0.7M
2022-02-23 11.41 12.09 11.41 11.96 0.5M
2022-02-22 10.32 11.84 10.18 11.52 1.0M
2022-02-21 10.68 10.71 10.38 10.44 0.3M
2022-02-18 10.70 10.93 10.57 10.67 0.3M
2022-02-17 11.36 11.58 10.71 10.77 0.4M
2022-02-16 10.40 11.50 10.37 11.50 1.1M
2022-02-15 9.88 10.35 9.77 10.35 0.4M
2022-02-14 10.11 10.11 9.62 9.96 0.6M
2022-02-11 9.75 10.29 9.71 10.20 0.4M
2022-02-10 10.04 10.62 9.45 9.81 1.7M
2022-02-09 9.55 10.75 9.55 10.05 1.1M
2022-02-08 9.88 9.88 9.42 9.54 0.4M
2022-02-07 9.45 9.85 9.30 9.77 0.4M
2022-02-04 9.95 10.00 9.45 9.47 0.4M
2022-02-03 9.90 10.21 9.50 9.82 0.6M
2022-02-02 9.59 10.09 9.49 10.00 1.0M
2022-02-01 10.30 10.45 9.42 9.57 1.2M
2022-01-31 9.88 10.48 9.47 10.46 1.1M
2022-01-28 11.10 11.83 8.58 9.88 3.3M
2022-01-27 10.68 11.21 10.45 11.12 0.3M
2022-01-26 10.51 11.09 10.44 10.87 0.4M
2022-01-25 10.47 10.85 10.19 10.65 0.4M
2022-01-24 10.99 11.00 10.31 10.39 0.8M
2022-01-21 11.18 11.25 10.78 11.07 0.3M
2022-01-20 11.15 11.57 11.09 11.40 0.2M
2022-01-19 11.25 11.49 11.02 11.25 0.3M
2022-01-18 11.50 11.50 11.00 11.33 0.2M
2022-01-17 11.49 11.56 11.08 11.43 0.2M
2022-01-14 11.75 11.81 11.42 11.49 0.2M
2022-01-13 11.77 12.37 11.73 11.90 0.6M
2022-01-12 11.18 11.46 11.00 11.36 0.2M
2022-01-11 11.00 11.20 10.71 11.13 0.3M
2022-01-10 10.95 10.99 10.27 10.78 0.4M
2022-01-07 11.34 11.34 10.71 10.82 0.8M
2022-01-06 11.65 11.65 11.20 11.26 0.2M
2022-01-05 11.39 11.80 11.39 11.70 0.3M
2022-01-04 11.75 11.75 11.34 11.40 0.2M
2022-01-03 10.90 11.84 10.81 11.65 0.6M