tiprankstipranks
Adt Inc (DE:541)
FRANKFURT:541
Germany Market
541
Adt
RESEARCH TOOLSreports

Adt (541) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
6.00
6.10
6.00
6.10
6.10
+1.63%
0
0.00
Sep 09, 2026
6.25
6.25
6.05
6.05
6.00
-3.97%
0
0.00
Sep 08, 2026
6.35
6.50
6.30
6.30
6.25
0.00%
0
0.00
Sep 07, 2026
6.30
6.30
6.30
6.30
6.25
-2.33%
0
0.00
Sep 04, 2026
6.45
6.45
6.45
6.45
6.40
-0.78%
0
0.00
Sep 03, 2026
6.50
6.50
6.50
6.50
6.45
+0.78%
0
0.00
Sep 02, 2026
6.45
6.45
6.45
6.45
6.40
+1.57%
0
0.00
Sep 01, 2026
6.35
6.35
6.35
6.35
6.30
-1.55%
0
0.00
Aug 31, 2026
6.45
6.45
6.45
6.45
6.40
-0.78%
0
0.00
Aug 28, 2026
6.50
6.50
6.50
6.50
6.45
+0.78%
0
0.00
Aug 27, 2026
6.45
6.45
6.45
6.45
6.40
+1.57%
0
0.00
Aug 26, 2026
6.35
6.35
6.35
6.35
6.30
0.00%
0
0.00
Aug 25, 2026
6.35
6.35
6.35
6.35
6.30
-0.77%
0
0.00
Aug 24, 2026
6.40
6.40
6.40
6.40
6.35
0.00%
0
0.00
Aug 21, 2026
6.40
6.40
6.40
6.40
6.35
+1.58%
0
0.00
Aug 20, 2026
6.30
6.30
6.30
6.30
6.25
-1.56%
0
0.00
Aug 19, 2026
6.40
6.40
6.40
6.40
6.35
+2.39%
0
0.00
Aug 18, 2026
6.25
6.25
6.25
6.25
6.20
-1.57%
0
0.00
Aug 17, 2026
6.35
6.35
6.35
6.35
6.30
-2.31%
0
0.00
Aug 14, 2026
6.50
6.50
6.50
6.50
6.45
+2.37%
0
0.00
Aug 13, 2026
6.35
6.35
6.35
6.35
6.30
-0.77%
0
0.00
Aug 12, 2026
6.40
6.40
6.40
6.40
6.35
-2.29%
0
0.00
Aug 11, 2026
6.55
6.55
6.55
6.55
6.50
0.00%
0
0.00
Aug 10, 2026
6.55
6.55
6.55
6.55
6.50
-1.52%
0
0.00
Aug 07, 2026
6.65
6.65
6.65
6.65
6.60
-0.74%
0
0.00
Aug 06, 2026
6.70
6.70
6.70
6.70
6.65
+0.74%
0
0.00
Aug 05, 2026
6.65
6.65
6.65
6.65
6.60
-1.48%
0
0.00
Aug 04, 2026
6.75
6.75
6.75
6.75
6.70
-1.46%
0
0.00
Aug 03, 2026
6.65
6.85
6.65
6.85
6.80
+3.79%
0
0.00
Jul 31, 2026
6.60
6.60
6.60
6.60
6.55
+1.54%
0
0.00
Jul 30, 2026
6.30
6.50
6.30
6.50
6.45
0.00%
69
1.04
Jul 29, 2026
6.50
6.50
6.50
6.50
6.45
+0.78%
0
0.00
Jul 28, 2026
6.45
6.45
6.45
6.45
6.40
+1.57%
0
0.00
Jul 27, 2026
6.35
6.35
6.35
6.35
6.30
+2.42%
0
0.00
Jul 24, 2026
6.20
6.20
6.20
6.20
6.15
+2.48%
0
0.00
Jul 23, 2026
6.05
6.05
6.05
6.05
6.00
0.00%
0
0.00
Jul 22, 2026
6.05
6.05
6.05
6.05
6.00
0.00%
0
0.00
Jul 21, 2026
6.05
6.05
6.05
6.05
6.00
-0.83%
0
0.00
Jul 20, 2026
6.20
6.20
6.10
6.10
6.05
-0.80%
1
0.01
Jul 17, 2026
6.10
6.15
6.10
6.15
6.10
+1.65%
824
14.42
Jul 16, 2026
6.05
6.05
6.05
6.05
6.00
+0.82%
0
0.00
Jul 15, 2026
5.95
6.00
5.95
6.00
5.95
+1.71%
3
0.05
Jul 14, 2026
5.85
5.90
5.85
5.90
5.85
-0.85%
137
2.49
Jul 13, 2026
5.95
5.95
5.95
5.95
5.90
+1.71%
0
0.00
Jul 10, 2026
5.85
5.85
5.85
5.85
5.80
+0.87%
0
0.00
Jul 09, 2026
5.80
5.80
5.80
5.80
5.75
-2.52%
0
0.00
Jul 08, 2026
5.95
5.95
5.95
5.95
5.90
-0.84%
0
0.00
Jul 07, 2026
6.20
6.20
6.00
6.00
5.95
0.00%
1
0.02
Jul 06, 2026
6.00
6.00
6.00
6.00
5.95
+0.85%
0
0.00
Jul 03, 2026
5.95
5.95
5.95
5.95
5.90
0.00%
0
0.00
Rows:
50