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 09, 2026
6.30
6.30
6.30
6.30
6.30
0.00%
0
0.00
Sep 08, 2026
6.35
6.50
6.30
6.30
6.30
0.00%
0
0.00
Sep 07, 2026
6.30
6.30
6.30
6.30
6.30
-2.33%
0
0.00
Sep 04, 2026
6.45
6.45
6.45
6.45
6.45
-0.77%
0
0.00
Sep 03, 2026
6.50
6.50
6.50
6.50
6.50
+0.78%
0
0.00
Sep 02, 2026
6.45
6.45
6.45
6.45
6.45
+1.57%
0
0.00
Sep 01, 2026
6.35
6.35
6.35
6.35
6.35
-1.55%
0
0.00
Aug 31, 2026
6.45
6.45
6.45
6.45
6.45
-0.77%
0
0.00
Aug 28, 2026
6.50
6.50
6.50
6.50
6.50
+0.78%
0
0.00
Aug 27, 2026
6.45
6.45
6.45
6.45
6.45
+1.57%
0
0.00
Aug 26, 2026
6.35
6.35
6.35
6.35
6.35
0.00%
0
0.00
Aug 25, 2026
6.35
6.35
6.35
6.35
6.35
-0.78%
0
0.00
Aug 24, 2026
6.40
6.40
6.40
6.40
6.40
0.00%
0
0.00
Aug 21, 2026
6.40
6.40
6.40
6.40
6.40
+1.59%
0
0.00
Aug 20, 2026
6.30
6.30
6.30
6.30
6.30
-1.56%
0
0.00
Aug 19, 2026
6.40
6.40
6.40
6.40
6.40
+2.40%
0
0.00
Aug 18, 2026
6.25
6.25
6.25
6.25
6.25
-1.57%
0
0.00
Aug 17, 2026
6.35
6.35
6.35
6.35
6.35
-2.31%
0
0.00
Aug 14, 2026
6.50
6.50
6.50
6.50
6.50
+2.36%
0
0.00
Aug 13, 2026
6.35
6.35
6.35
6.35
6.35
-0.78%
0
0.00
Aug 12, 2026
6.40
6.40
6.40
6.40
6.40
-2.29%
0
0.00
Aug 11, 2026
6.55
6.55
6.55
6.55
6.55
0.00%
0
0.00
Aug 10, 2026
6.55
6.55
6.55
6.55
6.55
-1.50%
0
0.00
Aug 07, 2026
6.65
6.65
6.65
6.65
6.65
-0.75%
0
0.00
Aug 06, 2026
6.70
6.70
6.70
6.70
6.70
+0.75%
0
0.00
Aug 05, 2026
6.65
6.65
6.65
6.65
6.65
-1.48%
0
0.00
Aug 04, 2026
6.75
6.75
6.75
6.75
6.75
-1.46%
0
0.00
Aug 03, 2026
6.65
6.85
6.65
6.85
6.85
+3.79%
0
0.00
Jul 31, 2026
6.60
6.60
6.60
6.60
6.60
+1.54%
0
0.00
Jul 30, 2026
6.30
6.50
6.30
6.50
6.50
0.00%
69
1.04
Jul 29, 2026
6.50
6.50
6.50
6.50
6.50
+0.78%
0
0.00
Jul 28, 2026
6.45
6.45
6.45
6.45
6.45
+1.57%
0
0.00
Jul 27, 2026
6.35
6.35
6.35
6.35
6.35
+2.42%
0
0.00
Jul 24, 2026
6.20
6.20
6.20
6.20
6.20
+2.48%
0
0.00
Jul 23, 2026
6.05
6.05
6.05
6.05
6.05
0.00%
0
0.00
Jul 22, 2026
6.05
6.05
6.05
6.05
6.05
0.00%
0
0.00
Jul 21, 2026
6.05
6.05
6.05
6.05
6.05
-0.82%
0
0.00
Jul 20, 2026
6.20
6.20
6.10
6.10
6.10
-0.81%
1
0.01
Jul 17, 2026
6.10
6.15
6.10
6.15
6.15
+1.65%
824
14.42
Jul 16, 2026
6.05
6.05
6.05
6.05
6.05
+0.83%
0
0.00
Jul 15, 2026
5.95
6.00
5.95
6.00
6.00
+1.69%
3
0.05
Jul 14, 2026
5.85
5.90
5.85
5.90
5.90
-0.84%
137
2.49
Jul 13, 2026
5.95
5.95
5.95
5.95
5.95
+1.71%
0
0.00
Jul 10, 2026
5.85
5.85
5.85
5.85
5.85
+0.86%
0
0.00
Jul 09, 2026
5.80
5.80
5.80
5.80
5.80
-2.52%
0
0.00
Jul 08, 2026
5.95
5.95
5.95
5.95
5.95
-0.83%
0
0.00
Jul 07, 2026
6.20
6.20
6.00
6.00
6.00
0.00%
1
0.02
Jul 06, 2026
6.00
6.00
6.00
6.00
6.00
+0.84%
0
0.00
Jul 03, 2026
5.95
5.95
5.95
5.95
5.95
0.00%
0
0.00
Jul 02, 2026
5.95
5.95
5.95
5.95
5.95
-0.83%
137
1.94
Rows:
50