Canada markets closed

ADTRAN Holdings, Inc. (QH9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
5.06+0.26 (+5.50%)
At close: 04:38PM CET
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.855.064.855.065.063,260
Mar 27, 20244.804.804.804.804.80-
Mar 26, 20244.804.804.804.804.80-
Mar 25, 20244.794.834.794.834.83250
Mar 22, 20244.884.884.884.884.88-
Mar 21, 20244.754.864.754.824.82760
Mar 20, 20244.794.794.794.794.79-
Mar 19, 20244.934.934.934.934.93-
Mar 18, 20244.945.104.945.005.00550
Mar 15, 20245.015.135.015.135.13250
Mar 14, 20244.975.214.904.974.97534
Mar 13, 20245.175.175.175.175.17-
Mar 12, 20245.435.435.435.435.43-
Mar 11, 20245.545.545.525.525.52400
Mar 08, 20245.685.685.685.685.68-
Mar 07, 20245.725.725.725.725.72-
Mar 06, 20245.545.715.545.715.71480
Mar 05, 20245.435.635.425.635.63510
Mar 04, 20245.305.305.305.305.30135
Mar 01, 20245.385.385.035.335.335,603
Feb 29, 20245.505.505.455.505.501,800
Feb 28, 20245.795.795.505.505.50695
Feb 27, 20245.595.905.505.905.90765
Feb 26, 20245.435.435.435.435.43-
Feb 23, 20245.775.775.655.655.651,655
Feb 22, 20245.605.605.605.605.60-
Feb 21, 20245.845.845.645.645.641,680
Feb 20, 20245.895.895.855.855.85650
Feb 19, 20245.916.005.916.006.00312
Feb 16, 20246.006.016.006.016.01600
Feb 15, 20245.915.915.915.915.91-
Feb 14, 20245.965.965.965.965.96-
Feb 13, 20246.166.165.965.965.96280
Feb 12, 20245.596.205.596.076.072,407
Feb 09, 20245.925.925.925.925.92-
Feb 08, 20245.905.905.905.905.90500
Feb 07, 20246.046.066.046.066.06300
Feb 06, 20246.146.146.146.146.14-
Feb 05, 20246.076.076.076.076.07-
Feb 02, 20246.006.006.006.006.00-
Feb 01, 20245.756.025.756.026.021,370
Jan 31, 20246.026.026.006.006.00760
Jan 30, 20246.406.406.006.006.00385
Jan 29, 20246.436.436.436.436.43240
Jan 26, 20246.506.506.506.506.50-
Jan 25, 20246.376.376.376.376.37-
Jan 24, 20246.296.296.296.296.29-
Jan 23, 20246.426.426.426.426.42-
Jan 22, 20246.366.366.366.366.36-
Jan 19, 20246.296.466.276.276.27174
Jan 18, 20246.356.356.356.356.35-
Jan 17, 20246.556.556.556.556.55-
Jan 16, 20246.406.406.406.406.40-
Jan 15, 20246.536.536.476.476.47700
Jan 12, 20246.496.496.496.496.49-
Jan 11, 20246.686.686.686.686.68-
Jan 10, 20246.576.686.576.686.6870
Jan 09, 20246.606.686.606.686.681,000
Jan 08, 20246.526.526.526.526.52-
Jan 05, 20246.456.516.456.516.51240
Jan 04, 20246.516.516.286.286.28700
Jan 03, 20246.966.966.696.696.69325
Jan 02, 20246.836.836.836.836.83-
Dec 29, 20236.606.806.606.806.80480
Dec 28, 20236.446.576.446.576.57100
Dec 27, 20236.596.596.596.596.59-
Dec 22, 20236.326.376.326.376.3782
Dec 21, 20236.436.436.436.436.43-
Dec 20, 20236.456.456.396.406.401,285
Dec 19, 20236.356.416.356.376.37190
Dec 18, 20236.616.616.446.536.53615
Dec 15, 20236.306.516.306.456.451,495
Dec 14, 20235.906.375.906.336.3315,575
Dec 13, 20235.565.685.565.685.68100
Dec 12, 20235.695.695.525.565.561,340
Dec 11, 20235.625.625.625.625.62-
Dec 08, 20235.695.735.695.735.7352
Dec 07, 20235.645.685.575.685.68500
Dec 06, 20235.535.535.465.465.46100
Dec 05, 20235.625.705.525.705.701,400
Dec 04, 20234.955.214.955.215.21300
Dec 01, 20234.824.824.824.824.82-
Nov 30, 20234.954.954.954.954.95-
Nov 29, 20234.825.004.825.005.00312
Nov 28, 20234.914.934.754.934.93725
Nov 27, 20234.834.834.834.834.83-
Nov 24, 20234.845.054.804.984.983,649
Nov 23, 20234.924.924.924.924.92-
Nov 22, 20234.995.004.995.005.002,674
Nov 21, 20234.994.994.994.994.99-
Nov 20, 20235.045.045.045.045.04-
Nov 17, 20234.905.134.905.115.111,924
Nov 16, 20235.045.044.864.984.981,915
Nov 15, 20235.095.095.095.095.09100
Nov 14, 20234.915.254.915.255.25185
Nov 13, 20235.085.085.075.075.071,500
Nov 10, 20234.765.054.765.055.05600
Nov 09, 20234.985.064.724.764.7610,604
Nov 08, 20235.035.205.035.055.051,370
Nov 07, 20236.386.384.864.934.9342,535
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...