Canada markets close in 5 hours 37 minutes

Adevinta ASA (AD5B.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.54-0.01 (-0.05%)
As of 09:17AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20249.549.549.549.549.54280
Apr 30, 20249.499.559.499.559.55-
Apr 29, 20249.529.609.529.609.60-
Apr 26, 20249.779.779.659.659.65-
Apr 25, 20249.619.699.619.699.69-
Apr 24, 20249.789.789.789.789.78-
Apr 23, 20249.709.709.709.709.70-
Apr 22, 20249.669.669.669.669.66-
Apr 19, 20249.489.489.489.489.48-
Apr 18, 20249.669.749.579.749.74280
Apr 17, 20249.669.719.669.719.71-
Apr 16, 20249.569.739.569.739.73-
Apr 15, 20249.799.799.749.779.771
Apr 12, 20249.749.779.749.779.77-
Apr 11, 20249.739.739.739.739.73-
Apr 10, 20249.819.819.819.819.81-
Apr 09, 20249.769.789.769.789.78-
Apr 08, 20249.789.789.789.789.78-
Apr 05, 20249.719.739.719.739.73-
Apr 04, 20249.769.769.749.749.74-
Apr 03, 20249.649.739.649.739.73-
Apr 02, 20249.639.689.639.689.68-
Mar 28, 20249.719.719.709.709.70313
Mar 27, 20249.669.699.669.699.69-
Mar 26, 20249.729.739.729.739.73-
Mar 25, 20249.719.739.719.739.73-
Mar 22, 20249.689.729.689.729.72-
Mar 21, 20249.869.869.779.779.77-
Mar 20, 20249.779.779.779.779.77-
Mar 19, 20249.759.759.739.749.74-
Mar 18, 20249.739.799.739.799.79-
Mar 15, 20249.809.819.789.819.81-
Mar 14, 20249.849.849.849.849.84150
Mar 13, 20249.859.859.829.829.82-
Mar 12, 20249.949.949.949.949.94-
Mar 11, 20249.819.869.819.869.86-
Mar 08, 20249.899.919.899.919.9125
Mar 07, 20249.789.919.789.919.91-
Mar 06, 20249.769.819.769.819.81-
Mar 05, 20249.819.819.819.819.81-
Mar 04, 20249.849.889.849.889.88600
Mar 01, 20249.779.829.779.829.82-
Feb 29, 20249.799.799.779.779.77-
Feb 28, 20249.819.849.819.849.84-
Feb 27, 20249.799.959.799.819.8125
Feb 26, 20249.779.859.779.859.85-
Feb 23, 20249.829.849.829.849.84-
Feb 22, 202410.0110.019.929.929.92-
Feb 21, 202410.1210.129.989.999.99-
Feb 20, 202410.0410.0410.0210.0210.02-
Feb 19, 202410.0610.069.989.989.98-
Feb 16, 202410.0110.0110.0110.0110.01-
Feb 15, 20249.939.959.939.959.95-
Feb 14, 20249.859.889.859.889.88-
Feb 13, 20249.919.919.909.909.90-
Feb 12, 20249.809.869.809.869.86-
Feb 09, 20249.799.829.789.829.82-
Feb 08, 20249.819.829.819.819.81-
Feb 07, 20249.799.809.799.809.806
Feb 06, 20249.859.859.769.779.77-
Feb 05, 20249.819.819.809.809.80-
Feb 02, 20249.919.919.919.919.91-
Feb 01, 20249.899.919.899.909.90-
Jan 31, 20249.979.979.939.959.955,700
Jan 30, 20249.9710.049.969.969.962
Jan 29, 202410.0210.029.999.999.99-
Jan 26, 20249.859.979.859.979.97-
Jan 25, 20249.829.829.829.829.82-
Jan 24, 20249.859.859.849.849.84-
Jan 23, 20249.819.819.809.809.80-
Jan 22, 20249.809.809.809.809.80-
Jan 19, 20249.829.909.829.909.901,100
Jan 18, 20249.829.829.819.819.81-
Jan 17, 20249.639.639.639.639.63-
Jan 16, 20249.919.919.829.829.821,514
Jan 15, 20249.939.939.929.939.93-
Jan 12, 20249.859.859.859.859.85-
Jan 11, 20249.859.879.859.879.87-
Jan 10, 20249.849.909.849.909.90500
Jan 09, 20249.899.909.899.909.90-
Jan 08, 20249.899.959.859.859.8520
Jan 05, 20249.849.849.849.849.84-
Jan 04, 20249.909.909.909.909.901
Jan 03, 20249.849.859.729.859.851
Jan 02, 20249.969.969.969.969.96-
Dec 29, 20239.949.949.949.949.94-
Dec 28, 202310.0110.0110.0110.0110.01-
Dec 27, 202310.0010.009.959.959.95-
Dec 22, 20239.829.829.829.829.82-
Dec 21, 20239.829.829.829.829.82-
Dec 20, 20239.869.899.869.899.89-
Dec 19, 20239.859.919.859.919.91150
Dec 18, 20239.729.729.729.729.72-
Dec 15, 20239.779.789.779.789.78-
Dec 14, 20239.559.559.559.559.55-
Dec 13, 20239.369.439.369.439.4313
Dec 12, 20239.509.509.509.509.50-
Dec 11, 20239.529.529.479.479.47100
Dec 08, 20239.439.549.439.519.51-
Dec 07, 20239.389.499.389.499.49-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...