Adtran Networks SE

ADVG
🏛️ germany →
21.40
Last Update: 2025-09-29
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
2025-09-29 21.40 21.40 21.40 21.40 0.0M
2025-09-26 21.40 21.40 21.40 21.40 0.0M
2025-09-25 21.50 21.50 21.50 21.50 0.0M
2025-09-24 21.40 21.40 21.40 21.40 0.0M
2025-09-23 21.20 21.20 21.20 21.20 0.0M
2025-09-22 21.40 21.40 21.40 21.40 0.0M
2025-09-19 21.20 21.20 21.20 21.20 0.0M
2025-09-18 21.10 21.10 21.10 21.10 0.0M
2025-09-17 21.10 21.10 21.10 21.10 0.0M
2025-09-16 21.10 21.10 21.10 21.10 0.0M
2025-09-15 21.10 21.10 21.10 21.10 0.0M
2025-09-12 21.10 21.10 21.10 21.10 0.0M
2025-09-11 21.10 21.10 21.10 21.10 0.0M
2025-09-10 21.00 21.00 21.00 21.00 0.0M
2025-09-09 21.00 21.00 21.00 21.00 0.0M
2025-09-08 21.00 21.00 21.00 21.00 0.0M
2025-09-05 21.00 21.00 21.00 21.00 0.0M
2025-09-04 20.90 20.90 20.90 20.90 0.0M
2025-09-03 20.90 20.90 20.90 20.90 0.0M
2025-09-02 20.90 20.90 20.90 20.90 0.0M
2025-09-01 20.90 20.90 20.90 20.90 0.0M
2025-08-29 20.90 20.90 20.90 20.90 0.0M
2025-08-28 20.80 20.90 20.80 20.90 0.0M
2025-08-27 20.90 20.90 20.90 20.90 0.0M
2025-08-26 20.80 20.80 20.80 20.80 0.0M
2025-08-25 20.80 20.80 20.80 20.80 0.0M
2025-08-22 20.70 20.70 20.70 20.70 0.0M
2025-08-21 20.80 20.80 20.80 20.80 0.0M
2025-08-20 20.70 20.70 20.70 20.70 0.0M
2025-08-19 20.70 20.70 20.70 20.70 0.0M
2025-08-18 20.70 20.70 20.70 20.70 0.0M
2025-08-15 20.80 20.80 20.80 20.80 0.0M
2025-08-14 20.80 20.80 20.80 20.80 0.0M
2025-08-13 20.70 20.70 20.70 20.70 0.0M
2025-08-12 20.70 20.70 20.70 20.70 0.0M
2025-08-11 20.60 20.70 20.60 20.70 0.0M
2025-08-08 20.60 20.60 20.60 20.60 0.0M
2025-08-07 20.60 20.60 20.60 20.60 0.0M
2025-08-06 20.60 20.70 20.60 20.70 0.0M
2025-08-05 20.30 20.70 20.30 20.70 0.0M
2025-08-04 20.50 20.70 20.50 20.70 0.0M
2025-08-01 20.60 20.60 20.60 20.60 0.0M
2025-07-31 20.60 20.60 20.60 20.60 0.0M
2025-07-30 20.60 20.80 20.60 20.80 0.0M
2025-07-29 20.50 20.50 20.50 20.50 0.0M
2025-07-28 20.60 20.60 20.60 20.60 0.0M
2025-07-25 20.50 20.50 20.50 20.50 0.0M
2025-07-24 20.50 20.50 20.50 20.50 0.0M
2025-07-23 20.50 20.50 20.50 20.50 0.0M
2025-07-22 20.50 20.50 20.50 20.50 0.0M
2025-07-21 20.40 20.40 20.40 20.40 0.0M
2025-07-18 20.40 20.40 20.40 20.40 0.0M
2025-07-17 20.40 20.40 20.40 20.40 0.0M
2025-07-16 20.40 20.40 20.40 20.40 0.0M
2025-07-15 20.40 20.40 20.40 20.40 0.0M
2025-07-14 20.40 20.40 20.40 20.40 0.0M
2025-07-11 20.40 20.40 20.40 20.40 0.0M
2025-07-10 20.40 20.40 20.40 20.40 0.0M
2025-07-09 20.40 20.40 20.40 20.40 0.0M
2025-07-08 20.50 20.50 20.40 20.40 0.0M
2025-07-07 20.60 20.60 20.60 20.60 0.0M
2025-07-04 20.30 20.30 20.30 20.30 0.0M
2025-07-03 20.30 20.40 20.30 20.40 0.0M
2025-07-02 20.40 20.40 20.40 20.40 0.0M
2025-07-01 20.20 20.20 20.20 20.20 0.0M
2025-06-30 20.30 20.30 20.30 20.30 0.0M
2025-06-27 20.70 20.70 20.70 20.70 0.0M
2025-06-26 20.70 20.70 20.70 20.70 0.0M
2025-06-25 20.70 20.70 20.70 20.70 0.0M
2025-06-24 20.70 20.70 20.70 20.70 0.0M
2025-06-23 20.70 20.70 20.70 20.70 0.0M
2025-06-20 20.60 20.60 20.60 20.60 0.0M
2025-06-19 20.60 20.60 20.60 20.60 0.0M
2025-06-18 20.60 20.60 20.60 20.60 0.0M
2025-06-17 20.70 20.70 20.60 20.60 0.0M
2025-06-16 20.50 20.50 20.50 20.50 0.0M
2025-06-13 20.60 20.60 20.60 20.60 0.0M
2025-06-12 20.40 20.40 20.40 20.40 0.0M
2025-06-11 20.50 20.50 20.50 20.50 0.0M
2025-06-10 20.50 20.50 20.50 20.50 0.0M
2025-06-09 20.50 20.50 20.50 20.50 0.0M
2025-06-06 20.60 20.60 20.60 20.60 0.0M
2025-06-05 20.60 20.60 20.50 20.50 0.0M
2025-06-04 20.60 20.60 20.50 20.50 0.0M
2025-06-03 20.60 20.60 20.50 20.50 0.0M
2025-06-02 20.60 20.60 20.50 20.50 0.0M
2025-05-30 20.70 20.90 20.50 20.50 0.0M
2025-05-29 20.60 20.60 20.60 20.60 0.0M
2025-05-28 20.50 20.50 20.50 20.50 0.0M
2025-05-27 20.50 20.50 20.50 20.50 0.0M
2025-05-26 20.50 20.50 20.50 20.50 0.0M
2025-05-23 20.50 20.50 20.50 20.50 0.0M
2025-05-22 20.50 20.50 20.40 20.40 0.0M
2025-05-21 20.40 20.40 20.40 20.40 0.0M
2025-05-20 20.40 20.40 20.40 20.40 0.0M
2025-05-19 20.50 20.50 20.50 20.50 0.0M
2025-05-16 20.40 20.50 20.40 20.50 0.0M
2025-05-15 20.10 20.30 20.10 20.30 0.0M
2025-05-14 20.20 20.30 20.20 20.30 0.0M
2025-05-13 20.10 20.20 20.10 20.20 0.0M
2025-05-12 20.20 20.20 20.20 20.20 0.0M
2025-05-09 20.20 20.30 20.20 20.30 0.0M
2025-05-08 20.20 20.20 20.20 20.20 0.0M
2025-05-07 20.20 20.20 20.20 20.20 0.0M
2025-05-06 20.20 20.20 20.20 20.20 0.0M
2025-05-05 20.20 20.20 20.20 20.20 0.0M
2025-05-02 20.20 20.20 20.20 20.20 0.0M
2025-04-30 20.20 20.20 20.20 20.20 0.0M
2025-04-29 20.10 20.20 20.10 20.20 0.0M
2025-04-28 20.20 20.20 20.20 20.20 0.0M
2025-04-25 20.20 20.20 20.20 20.20 0.0M
2025-04-24 20.10 20.10 20.10 20.10 0.0M
2025-04-23 20.00 20.00 20.00 20.00 0.0M
2025-04-22 20.00 20.10 20.00 20.10 0.0M
2025-04-17 20.10 20.10 20.10 20.10 0.0M
2025-04-16 20.20 20.20 20.20 20.20 0.0M
2025-04-15 20.10 20.20 20.10 20.10 0.0M
2025-04-14 20.10 20.10 20.10 20.10 0.0M
2025-04-11 20.00 20.10 20.00 20.10 0.0M
2025-04-10 20.10 20.10 20.10 20.10 0.0M
2025-04-09 20.10 20.10 20.10 20.10 0.0M
2025-04-08 20.00 20.20 20.00 20.20 0.0M
2025-04-07 20.20 20.20 20.10 20.10 0.0M
2025-04-04 20.10 20.10 20.10 20.10 0.0M
2025-04-03 19.40 20.15 19.40 20.15 0.0M
2025-04-02 20.10 20.20 20.10 20.20 0.0M
2025-04-01 20.05 20.15 20.05 20.15 0.0M
2025-03-31 20.10 20.20 20.10 20.15 0.0M
2025-03-28 20.10 20.15 20.10 20.15 0.0M
2025-03-27 20.10 20.15 20.10 20.15 0.0M
2025-03-26 20.10 20.15 20.10 20.15 0.0M
2025-03-25 20.10 20.20 20.10 20.20 0.0M
2025-03-24 20.10 20.10 20.10 20.10 0.0M
2025-03-21 20.10 20.15 20.10 20.15 0.0M
2025-03-20 20.15 20.15 20.15 20.15 0.0M
2025-03-19 20.10 20.15 20.10 20.15 0.0M
2025-03-18 20.10 20.15 20.10 20.15 0.0M
2025-03-17 20.10 20.15 20.10 20.15 0.0M
2025-03-14 20.10 20.20 20.10 20.20 0.0M
2025-03-13 20.05 20.10 20.05 20.10 0.0M
2025-03-12 20.05 20.10 20.05 20.10 0.0M
2025-03-11 20.15 20.15 20.15 20.15 0.0M
2025-03-10 20.10 20.15 20.10 20.15 0.0M
2025-03-07 20.10 20.10 20.10 20.10 0.0M
2025-03-06 20.10 20.10 20.10 20.10 0.0M
2025-03-05 20.05 20.05 20.05 20.05 0.0M
2025-03-04 20.05 20.10 20.05 20.10 0.0M
2025-03-03 20.00 20.15 20.00 20.05 0.0M
2025-02-28 20.05 20.10 20.05 20.10 0.0M
2025-02-27 20.10 20.10 20.10 20.10 0.0M
2025-02-26 20.00 20.00 20.00 20.00 0.0M
2025-02-25 20.00 20.00 20.00 20.00 0.0M
2025-02-24 20.10 20.15 20.10 20.15 0.0M
2025-02-21 20.10 20.15 20.10 20.15 0.0M
2025-02-20 20.30 20.30 20.10 20.15 0.0M
2025-02-19 20.10 20.10 20.10 20.10 0.0M
2025-02-18 20.00 20.10 20.00 20.10 0.0M
2025-02-17 19.96 19.96 19.96 19.96 0.0M
2025-02-14 20.05 20.05 20.05 20.05 0.0M
2025-02-13 20.05 20.05 20.05 20.05 0.0M
2025-02-12 20.00 20.00 20.00 20.00 0.0M
2025-02-11 20.00 20.05 20.00 20.05 0.0M
2025-02-10 19.90 20.05 19.90 20.05 0.0M
2025-02-07 20.00 20.05 20.00 20.05 0.0M
2025-02-06 20.00 20.05 20.00 20.05 0.0M
2025-02-05 19.80 20.05 19.80 20.05 0.0M
2025-02-04 20.05 20.05 20.05 20.05 0.0M
2025-02-03 19.86 19.86 19.86 19.86 0.0M
2025-01-31 19.96 19.96 19.96 19.96 0.0M
2025-01-30 19.96 19.96 19.96 19.96 0.0M
2025-01-29 19.96 20.00 19.96 20.00 0.0M
2025-01-28 19.90 20.00 19.90 20.00 0.0M
2025-01-27 19.96 20.00 19.96 20.00 0.0M
2025-01-24 19.96 19.96 19.96 19.96 0.0M
2025-01-23 19.96 20.00 19.96 20.00 0.0M
2025-01-22 19.96 19.96 19.96 19.96 0.0M
2025-01-21 19.90 20.00 19.90 20.00 0.0M
2025-01-20 20.00 20.00 20.00 20.00 0.0M
2025-01-17 20.00 20.00 20.00 20.00 0.0M
2025-01-16 19.96 19.96 19.96 19.96 0.0M
2025-01-15 19.98 19.98 19.98 19.98 0.0M
2025-01-14 19.96 20.00 19.96 20.00 0.0M
2025-01-13 19.96 20.00 19.96 20.00 0.0M
2025-01-10 19.96 20.00 19.96 20.00 0.0M
2025-01-09 19.90 19.90 19.90 19.90 0.0M
2025-01-08 19.96 20.00 19.96 20.00 0.0M
2025-01-07 19.90 19.96 19.90 19.96 0.0M
2025-01-06 19.90 19.98 19.90 19.98 0.0M
2025-01-03 19.90 19.98 19.90 19.98 0.0M
2025-01-02 19.86 20.00 19.86 20.00 0.0M