Adeunis historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	2.490	2.500	2.450	2.490	1.923	1,748
2022-06-14	2.520	2.560	2.450	2.510	1.939	3,093
2022-06-13	2.590	2.600	2.460	2.580	1.993	4,507
2022-06-10	2.710	2.710	2.560	2.690	2.078	5,739
2022-06-09	2.710	2.730	2.710	2.730	2.109	1,216
2022-06-08	2.710	2.720	2.660	2.720	2.101	2,705
2022-06-07	2.750	2.750	2.660	2.720	2.101	3,940
2022-06-06	2.700	2.750	2.700	2.750	2.124	1,769
2022-06-03	2.650	2.710	2.640	2.710	2.093	1,626
2022-06-02	2.630	2.670	2.590	2.670	2.062	3,002
2022-06-01	2.640	2.650	2.620	2.620	2.024	407
2022-05-31	2.620	2.640	2.620	2.640	2.039	260
2022-05-30	2.640	2.650	2.600	2.640	2.039	1,561
2022-05-27	2.640	2.650	2.640	2.650	2.047	66
2022-05-26	2.640	2.650	2.640	2.650	2.047	615
2022-05-25	2.630	2.650	2.620	2.640	2.039	127
2022-05-24	2.640	2.650	2.620	2.620	2.024	372
2022-05-23	2.620	2.650	2.610	2.650	2.047	506
2022-05-20	2.660	2.670	2.590	2.630	2.031	1,204
2022-05-19	2.660	2.690	2.610	2.670	2.062	1,595
2022-05-18	2.680	2.690	2.610	2.670	2.062	3,008
2022-05-17	2.690	2.700	2.660	2.690	2.078	649
2022-05-16	2.670	2.700	2.640	2.690	2.078	1,620
2022-05-13	2.670	2.700	2.620	2.680	2.070	4,196
2022-05-12	2.690	2.700	2.660	2.690	2.078	3,502
2022-05-11	2.680	2.700	2.670	2.700	2.086	351
2022-05-10	2.670	2.700	2.660	2.700	2.086	822
2022-05-09	2.690	2.700	2.620	2.680	2.070	6,567
2022-05-06	2.790	2.790	2.610	2.710	2.093	12,007
2022-05-05	2.710	2.780	2.710	2.780	2.147	3,254
2022-05-04	2.840	2.850	2.700	2.700	2.086	5,426
2022-05-03	2.770	2.850	2.760	2.850	2.201	6,129
2022-05-02	2.790	2.810	2.750	2.770	2.140	1,578
2022-04-29	2.810	2.810	2.750	2.810	2.170	1,827
2022-04-28	2.720	2.810	2.720	2.810	2.170	5,763
2022-04-27	2.750	2.780	2.660	2.740	2.116	6,855
2022-04-26	2.790	2.800	2.720	2.770	2.140	4,228
2022-04-25	2.700	2.810	2.660	2.810	2.170	11,306
2022-04-22	2.710	2.730	2.690	2.720	2.101	2,086
2022-04-21	2.710	2.710	2.660	2.710	2.093	2,892
2022-04-20	2.740	2.740	2.680	2.720	2.101	3,330
2022-04-19	2.650	2.740	2.650	2.740	2.116	9,623
2022-04-14	2.640	2.650	2.590	2.630	2.031	2,125
2022-04-13	2.630	2.680	2.600	2.650	2.047	4,098
2022-04-12	2.670	2.670	2.610	2.650	2.047	2,802
2022-04-11	2.760	2.760	2.600	2.670	2.062	13,692
2022-04-08	2.630	2.790	2.580	2.790	2.155	9,201
2022-04-07	2.600	2.640	2.600	2.640	2.039	1,490
2022-04-06	2.570	2.630	2.570	2.600	2.008	1,728
2022-04-05	2.550	2.630	2.540	2.630	2.031	5,760
2022-04-04	2.530	2.540	2.530	2.540	1.962	1,222
2022-04-01	2.550	2.560	2.520	2.520	1.946	2,214
2022-03-31	2.550	2.560	2.520	2.560	1.977	2,863
2022-03-30	2.600	2.600	2.520	2.550	1.970	11,306
2022-03-29	2.570	2.670	2.550	2.600	2.008	15,091
2022-03-28	2.610	2.620	2.530	2.570	1.985	11,111
2022-03-25	2.610	2.620	2.580	2.610	2.016	662
2022-03-24	2.620	2.630	2.590	2.610	2.016	2,325
2022-03-23	2.670	2.680	2.600	2.630	2.031	5,107
2022-03-22	2.620	2.680	2.600	2.680	2.070	4,588

← NewerPage 19 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.