TipRanks
Adt Inc (DE:541)
XETRA: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
Oct 30, 2026
8.85
8.90
8.85
8.85
8.85
+32.09%
200
12.35
Oct 29, 2026
6.60
6.70
6.60
6.70
6.70
0.00%
0
0.00
Oct 28, 2026
6.15
6.70
6.15
6.70
6.70
+8.06%
0
0.00
Oct 27, 2026
6.15
6.20
6.15
6.20
6.20
+0.81%
0
0.00
Oct 26, 2026
6.15
6.20
6.15
6.15
6.15
-0.81%
0
0.00
Oct 23, 2026
6.25
6.25
6.20
6.20
6.20
+0.81%
0
0.00
Oct 22, 2026
6.05
6.15
6.05
6.15
6.15
+0.82%
0
0.00
Oct 21, 2026
6.00
6.10
6.00
6.10
6.10
+0.83%
0
0.00
Oct 20, 2026
6.00
6.05
6.00
6.05
6.05
+0.83%
0
0.00
Oct 19, 2026
6.15
6.15
6.00
6.00
6.00
-3.23%
0
0.00
Oct 16, 2026
6.10
6.20
6.10
6.20
6.20
+0.81%
0
0.00
Oct 15, 2026
5.90
6.15
5.90
6.15
6.15
+3.36%
0
0.00
Oct 14, 2026
5.95
5.95
5.95
5.95
5.95
0.00%
0
0.00
Oct 13, 2026
5.85
5.95
5.80
5.95
5.95
+0.85%
0
0.00
Oct 12, 2026
5.75
5.90
5.75
5.90
5.90
+2.61%
0
0.00
Oct 09, 2026
5.75
5.75
5.75
5.75
5.75
+1.77%
780
38.57
Oct 08, 2026
5.65
5.65
5.65
5.65
5.65
0.00%
0
0.00
Oct 07, 2026
5.65
5.65
5.65
5.65
5.65
0.00%
0
0.00
Oct 06, 2026
5.60
5.65
5.60
5.65
5.65
0.00%
0
0.00
Oct 05, 2026
5.65
5.65
5.60
5.65
5.65
+0.89%
0
0.00
Oct 02, 2026
5.55
5.60
5.55
5.60
5.60
+2.75%
0
0.00
Oct 01, 2026
5.45
5.45
5.45
5.45
5.45
+0.93%
0
0.00
Sep 30, 2026
5.40
5.45
5.40
5.40
5.40
-0.92%
0
0.00
Sep 29, 2026
5.50
5.50
5.45
5.45
5.45
0.00%
0
0.00
Sep 28, 2026
5.65
5.65
5.45
5.45
5.45
-2.68%
0
0.00
Sep 25, 2026
5.60
5.60
5.60
5.60
5.60
0.00%
0
0.00
Sep 24, 2026
5.60
5.60
5.60
5.60
5.60
-0.88%
0
0.00
Sep 23, 2026
5.70
5.80
5.65
5.65
5.65
-1.74%
0
0.00
Sep 22, 2026
5.80
5.85
5.75
5.75
5.75
-2.54%
0
0.00
Sep 21, 2026
6.05
6.10
5.90
5.90
5.90
-3.28%
0
0.00
Sep 18, 2026
6.10
6.15
6.10
6.10
6.10
-0.81%
0
0.00
Sep 17, 2026
6.20
6.20
6.15
6.15
6.15
0.00%
0
0.00
Sep 16, 2026
6.15
6.20
6.15
6.15
6.15
0.00%
0
0.00
Sep 15, 2026
6.10
6.15
6.10
6.15
6.15
-0.81%
0
0.00
Sep 14, 2026
6.15
6.20
6.15
6.20
6.20
+2.48%
0
0.00
Sep 11, 2026
6.10
6.10
6.00
6.05
6.05
-0.82%
240
4.52
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
Rows:
50