XETRA - Delayed Quote
EUR
Adtran Networks SE (ADV.DE)
20.70
0.00
(0.00%)
At close: 5:35:09 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
20.80
20.80
20.60
20.70
20.70
6,460
Nov 9, 2026
20.90
20.90
20.50
20.70
20.70
24,725
Nov 6, 2026
21.40
21.40
20.50
20.80
20.80
21,959
Nov 5, 2026
21.50
21.50
21.00
21.40
21.40
13,635
Nov 4, 2026
21.50
21.70
21.10
21.60
21.60
8,728
Nov 3, 2026
21.90
21.90
21.80
21.90
21.90
2,660
Nov 2, 2026
22.10
22.20
21.80
21.90
21.90
4,699
Oct 30, 2026
22.00
22.30
22.00
22.10
22.10
9,092
Oct 29, 2026
22.00
22.10
21.70
22.00
22.00
5,996
Oct 28, 2026
21.90
22.20
21.70
22.00
22.00
44,414
Oct 27, 2026
21.70
22.00
21.70
22.00
22.00
7,359
Oct 26, 2026
21.70
21.80
21.40
21.70
21.70
9,751
Oct 23, 2026
21.40
21.80
21.20
21.80
21.80
17,135
Oct 22, 2026
21.40
21.50
21.40
21.50
21.50
8,240
Oct 21, 2026
21.30
21.50
21.30
21.40
21.40
7,348
Oct 20, 2026
21.40
21.50
21.00
21.30
21.30
14,956
Oct 19, 2026
21.10
21.50
21.10
21.50
21.50
9,638
Oct 16, 2026
21.50
21.50
21.20
21.30
21.30
2,708
Oct 15, 2026
21.40
21.40
21.20
21.40
21.40
15,383
Oct 14, 2026
21.50
21.50
21.30
21.40
21.40
1,296
Oct 13, 2026
21.60
21.70
21.50
21.50
21.50
13,244
Oct 12, 2026
22.00
22.00
21.60
21.60
21.60
4,296
Oct 9, 2026
21.90
22.00
21.80
21.90
21.90
10,972
Oct 8, 2026
21.90
22.00
21.60
21.80
21.80
80,490
Oct 7, 2026
21.80
22.00
21.60
22.00
22.00
2,106
Oct 6, 2026
22.00
22.00
21.80
21.80
21.80
780
Oct 5, 2026
21.90
22.10
21.90
21.90
21.90
14,678
Oct 2, 2026
21.80
22.10
21.70
21.90
21.90
4,191
Oct 1, 2026
22.00
22.20
21.70
21.70
21.70
2,707
Sep 30, 2026
22.00
22.10
21.70
22.00
22.00
16,984
Sep 29, 2026
22.00
22.10
21.20
22.00
22.00
23,405
Sep 28, 2026
21.90
22.10
21.40
21.80
21.80
13,828
Sep 25, 2026
22.10
22.30
21.90
21.90
21.90
20,638
Sep 24, 2026
22.20
22.20
22.00
22.20
22.20
3,351
Sep 23, 2026
22.40
22.40
22.00
22.00
22.00
1,642
Sep 22, 2026
22.40
22.40
22.30
22.30
22.30
7,249
Sep 21, 2026
22.30
22.50
22.30
22.30
22.30
1,026
Sep 18, 2026
22.40
22.50
22.40
22.40
22.40
5,854
Sep 17, 2026
22.20
23.00
22.20
22.30
22.30
12,265
Sep 16, 2026
22.60
22.60
22.20
22.20
22.20
11,245
Sep 15, 2026
22.70
22.70
22.50
22.50
22.50
1,998
Sep 14, 2026
22.70
22.80
22.50
22.50
22.50
4,054
Sep 11, 2026
23.00
23.00
22.60
22.60
22.60
980
Sep 10, 2026
22.70
22.90
22.60
22.90
22.90
1,936
Sep 9, 2026
22.70
22.80
22.60
22.60
22.60
1,277
Sep 8, 2026
22.80
22.80
22.60
22.60
22.60
1,698
Sep 7, 2026
22.80
22.80
22.60
22.80
22.80
636
Sep 4, 2026
22.50
22.70
22.50
22.70
22.70
1,983
Sep 3, 2026
22.80
22.80
22.40
22.40
22.40
2,257
Sep 2, 2026
23.10
23.10
22.90
22.90
22.90
1,069
Sep 1, 2026
23.10
23.10
22.90
23.00
23.00
1,336
Aug 31, 2026
23.00
23.10
22.90
23.10
23.10
3,943
Aug 28, 2026
23.00
23.10
22.90
23.10
23.10
1,641
Aug 27, 2026
23.20
23.20
22.90
22.90
22.90
4,265
Aug 26, 2026
23.00
23.10
23.00
23.10
23.10
667
Aug 25, 2026
23.00
23.00
22.90
23.00
23.00
2,519
Aug 24, 2026
23.00
23.10
23.00
23.00
23.00
7,429
Aug 21, 2026
23.00
23.00
23.00
23.00
23.00
8,936
Aug 20, 2026
23.00
23.00
23.00
23.00
23.00
1,864
Aug 19, 2026
23.00
23.10
23.00
23.00
23.00
2,820
Aug 18, 2026
23.00
23.20
23.00
23.00
23.00
1,164
Aug 17, 2026
23.30
23.30
23.10
23.10
23.10
844
Aug 14, 2026
23.30
23.30
23.00
23.30
23.30
4,054
Aug 13, 2026
23.20
23.30
23.10
23.20
23.20
4,505
Aug 12, 2026
23.10
23.30
23.10
23.30
23.30
5,853
Aug 11, 2026
23.20
23.30
23.20
23.30
23.30
5,572
Aug 10, 2026
23.40
23.40
23.20
23.40
23.40
7,755
Aug 7, 2026
23.20
23.30
23.20
23.30
23.30
19,855
Aug 6, 2026
23.30
23.40
23.20
23.30
23.30
2,291
Aug 5, 2026
23.50
23.50
23.10
23.30
23.30
5,204
Aug 4, 2026
23.20
23.30
23.20
23.30
23.30
4,638
Aug 3, 2026
23.40
23.40
23.00
23.30
23.30
24,025
Jul 31, 2026
23.10
23.20
23.00
23.20
23.20
7,294
Jul 30, 2026
23.00
23.20
23.00
23.10
23.10
4,127
Jul 29, 2026
23.10
23.10
23.00
23.10
23.10
3,584
Jul 28, 2026
23.10
23.10
23.00
23.10
23.10
7,460
Jul 27, 2026
23.10
23.20
23.00
23.10
23.10
4,755
Jul 24, 2026
23.10
23.10
23.00
23.10
23.10
4,048
Jul 23, 2026
23.10
23.10
23.10
23.10
23.10
710
Jul 22, 2026
23.10
23.10
23.00
23.10
23.10
10,187
Jul 21, 2026
23.10
23.20
23.10
23.10
23.10
912
Jul 20, 2026
23.10
23.20
23.00
23.10
23.10
4,313
Jul 17, 2026
23.10
23.10
23.00
23.10
23.10
6,254
Jul 16, 2026
23.30
23.30
23.00
23.10
23.10
3,494
Jul 15, 2026
23.10
23.20
23.00
23.10
23.10
6,305
Jul 14, 2026
23.30
23.30
23.10
23.10
23.10
214
Jul 13, 2026
23.10
23.20
23.00
23.10
23.10
5,926
Jul 10, 2026
23.00
23.20
23.00
23.10
23.10
2,946
Jul 9, 2026
23.00
23.10
23.00
23.10
23.10
2,664
Jul 8, 2026
23.00
23.10
23.00
23.10
23.10
4,697
Jul 7, 2026
23.00
23.20
23.00
23.10
23.10
3,638
Jul 6, 2026
23.00
23.10
22.90
23.10
23.10
15,801
Jul 3, 2026
23.00
23.10
23.00
23.10
23.10
3,238
Jul 2, 2026
22.90
23.10
22.90
23.00
23.00
4,227
Jul 1, 2026
23.10
23.10
22.90
23.00
23.00
3,676
Jun 30, 2026
22.80
23.00
22.80
23.00
23.00
3,669
Jun 29, 2026
22.80
22.90
22.70
22.90
22.90
8,868
Jun 26, 2026
22.70
22.80
22.70
22.70
22.70
1,902
Jun 25, 2026
22.70
22.80
22.70
22.70
22.70
1,947
Jun 24, 2026
22.70
22.80
22.70
22.70
22.70
3,414
Jun 23, 2026
22.70
22.90
22.60
22.70
22.70
12,121
Jun 22, 2026
22.70
22.80
22.70
22.70
22.70
3,590
Jun 19, 2026
22.70
22.80
22.70
22.70
22.70
4,840
Jun 18, 2026
22.70
22.80
22.70
22.70
22.70
2,663
Jun 17, 2026
22.70
22.80
22.70
22.70
22.70
1,867
Jun 16, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
22.60
22.80
22.60
22.70
22.70
6,597
Jun 15, 2026
23.00
23.10
23.00
23.00
22.48
3,314
Jun 12, 2026
23.10
23.10
23.00
23.00
22.48
5,933
Jun 11, 2026
23.10
23.10
22.90
23.00
22.48
18,598
Jun 10, 2026
23.00
23.10
23.00
23.10
22.58
2,937
Jun 9, 2026
23.00
23.10
23.00
23.00
22.48
9,314
Jun 8, 2026
22.90
23.10
22.90
23.00
22.48
31,054
Jun 5, 2026
22.90
23.00
22.90
22.90
22.38
4,477
Jun 4, 2026
23.00
23.00
22.90
23.00
22.48
6,898
Jun 3, 2026
23.00
23.20
23.00
23.00
22.48
3,723
Jun 2, 2026
23.10
23.10
22.70
23.00
22.48
15,546
Jun 1, 2026
23.00
23.20
23.00
23.00
22.48
4,056
May 29, 2026
23.00
23.10
22.90
23.00
22.48
11,894
May 28, 2026
23.00
23.00
22.90
23.00
22.48
20,012
May 27, 2026
23.00
23.10
22.90
23.00
22.48
7,579
May 26, 2026
23.00
23.10
22.90
23.00
22.48
4,478
May 25, 2026
23.10
23.10
23.00
23.00
22.48
551
May 22, 2026
23.00
23.10
23.00
23.00
22.48
5,865
May 21, 2026
23.00
23.10
22.90
23.00
22.48
3,814
May 20, 2026
23.00
23.10
23.00
23.00
22.48
3,053
May 19, 2026
23.00
23.10
22.90
23.00
22.48
6,032
May 18, 2026
22.90
23.10
22.90
23.00
22.48
2,731
May 15, 2026
23.00
23.10
22.90
23.00
22.48
7,898
May 14, 2026
23.00
23.10
22.90
23.00
22.48
7,394
May 13, 2026
23.00
23.10
23.00
23.00
22.48
1,743
May 12, 2026
23.00
23.10
22.90
23.00
22.48
8,810
May 11, 2026
23.00
23.10
22.90
22.90
22.38
6,570
May 8, 2026
23.00
23.10
22.90
23.00
22.48
5,836
May 7, 2026
23.00
23.10
23.00
23.00
22.48
1,682
May 6, 2026
22.90
23.10
22.90
23.00
22.48
5,707
May 5, 2026
23.10
23.10
23.00
23.00
22.48
3,804
May 4, 2026
22.90
23.00
22.90
23.00
22.48
19,620
Apr 30, 2026
22.90
23.00
22.80
23.00
22.48
2,391
Apr 29, 2026
22.90
23.00
22.80
22.90
22.38
5,405
Apr 28, 2026
22.90
23.00
22.70
22.90
22.38
13,471
Apr 27, 2026
22.90
23.00
22.80
22.90
22.38
6,103
Apr 24, 2026
22.90
23.00
22.90
22.90
22.38
2,782
Apr 23, 2026
23.00
23.00
22.80
22.90
22.38
4,294
Apr 22, 2026
22.90
23.00
22.80
22.90
22.38
15,386
Apr 21, 2026
22.90
22.90
22.80
22.90
22.38
5,660
Apr 20, 2026
22.90
23.00
22.80
22.90
22.38
8,177
Apr 17, 2026
22.90
23.00
22.80
22.90
22.38
10,898
Apr 16, 2026
22.90
22.90
22.80
22.90
22.38
3,753
Apr 15, 2026
22.90
23.00
22.80
22.90
22.38
8,364
Apr 14, 2026
22.80
22.90
22.80
22.90
22.38
4,979
Apr 13, 2026
22.70
22.90
22.70
22.90
22.38
14,466
Apr 10, 2026
22.80
22.80
22.70
22.80
22.28
8,232
Apr 9, 2026
22.70
22.80
22.70
22.80
22.28
14,613
Apr 8, 2026
22.80
22.80
22.60
22.70
22.19
10,221
Apr 7, 2026
22.70
22.80
22.60
22.70
22.19
18,768
Apr 2, 2026
22.60
22.70
22.60
22.70
22.19
10,656
Apr 1, 2026
22.70
22.80
22.60
22.60
22.09
35,381
Mar 31, 2026
22.70
22.80
22.60
22.80
22.28
7,996
Mar 30, 2026
22.60
22.80
22.60
22.70
22.19
12,505
Mar 27, 2026
22.80
22.80
22.70
22.80
22.28
10,778
Mar 26, 2026
22.70
22.70
22.50
22.70
22.19
8,920
Mar 25, 2026
22.60
22.70
22.60
22.60
22.09
12,906
Mar 24, 2026
22.50
22.70
22.40
22.70
22.19
19,506
Mar 23, 2026
22.40
22.60
22.40
22.50
21.99
10,998
Mar 20, 2026
22.60
22.60
22.40
22.40
21.89
685,285
Mar 19, 2026
22.30
22.60
22.30
22.60
22.09
17,712
Mar 18, 2026
22.40
22.50
22.30
22.50
21.99
25,606
Mar 17, 2026
22.40
22.50
22.30
22.40
21.89
24,340
Mar 16, 2026
22.50
22.60
22.30
22.50
21.99
42,268
Mar 13, 2026
22.40
22.50
22.40
22.50
21.99
25,135
Mar 12, 2026
22.50
22.50
22.40
22.50
21.99
6,872
Mar 11, 2026
22.50
22.50
22.30
22.50
21.99
11,906
Mar 10, 2026
22.50
22.50
22.40
22.50
21.99
20,129
Mar 9, 2026
22.40
22.50
22.40
22.50
21.99
6,361
Mar 6, 2026
22.50
22.50
22.30
22.50
21.99
12,720
Mar 5, 2026
22.40
22.50
22.30
22.40
21.89
14,404
Mar 4, 2026
22.40
22.50
22.30
22.40
21.89
16,797
Mar 3, 2026
22.40
22.50
22.30
22.40
21.89
16,661
Mar 2, 2026
22.40
22.50
22.30
22.40
21.89
59,477
Feb 27, 2026
22.50
22.50
22.30
22.50
21.99
7,746
Feb 26, 2026
22.50
22.50
22.30
22.50
21.99
1,598
Feb 25, 2026
22.50
22.50
22.30
22.50
21.99
2,498
Feb 24, 2026
22.40
22.40
22.30
22.40
21.89
21,761
Feb 23, 2026
22.40
22.50
22.30
22.50
21.99
10,335
Feb 20, 2026
22.40
22.50
22.30
22.40
21.89
9,285
Feb 19, 2026
22.50
22.50
22.30
22.30
21.80
7,207
Feb 18, 2026
22.30
22.40
22.30
22.30
21.80
78
Feb 17, 2026
22.40
22.40
22.40
22.40
21.89
3,533
Feb 16, 2026
22.50
22.50
22.40
22.40
21.89
1,498
Feb 13, 2026
22.30
22.40
22.30
22.40
21.89
1,380
Feb 12, 2026
22.30
22.40
22.00
22.40
21.89
9,235
Feb 11, 2026
22.40
22.40
22.30
22.30
21.80
5,580
Feb 10, 2026
22.50
22.50
22.30
22.40
21.89
5,534
Feb 9, 2026
22.40
22.50
22.20
22.30
21.80
8,428
Feb 6, 2026
22.10
22.30
22.10
22.30
21.80
8,140
Feb 5, 2026
22.10
22.30
22.10
22.20
21.70
5,981
Feb 4, 2026
22.10
22.10
22.10
22.10
21.60
1,742
Feb 3, 2026
22.10
22.10
22.00
22.10
21.60
6,526
Feb 2, 2026
22.00
22.20
22.00
22.10
21.60
19,595
Jan 30, 2026
21.90
22.20
21.90
22.20
21.70
12,054
Jan 29, 2026
22.10
22.10
21.90
22.00
21.50
10,098
Jan 28, 2026
22.00
22.00
21.90
22.00
21.50
9,719
Jan 27, 2026
22.00
22.00
21.90
22.00
21.50
2,860
Jan 26, 2026
22.00
22.10
22.00
22.00
21.50
7,728
Jan 23, 2026
21.90
22.10
21.90
22.10
21.60
3,176
Jan 22, 2026
22.00
22.30
21.90
22.00
21.50
9,874
Jan 21, 2026
21.90
22.00
21.80
22.00
21.50
9,129
Jan 20, 2026
21.90
22.00
21.90
22.00
21.50
5,799
Jan 19, 2026
22.00
22.10
21.90
22.00
21.50
3,608
Jan 16, 2026
22.00
22.00
21.90
22.00
21.50
8,697
Jan 15, 2026
21.90
22.00
21.90
21.90
21.40
1,479
Jan 14, 2026
21.80
22.10
21.80
22.00
21.50
7,619
Jan 13, 2026
22.00
22.00
21.80
21.80
21.31
2,192
Jan 12, 2026
21.80
22.00
21.80
22.00
21.50
-
Jan 9, 2026
21.80
21.90
21.80
21.80
21.31
3,815
Jan 8, 2026
22.00
22.00
21.80
21.80
21.31
2,674
Jan 7, 2026
21.90
21.90
21.80
21.80
21.31
7,367
Jan 6, 2026
21.90
22.00
21.80
21.90
21.40
3,382
Jan 5, 2026
21.80
22.00
21.80
21.80
21.31
5,392
Jan 2, 2026
21.80
21.90
21.70
21.80
21.31
53,746
Dec 30, 2025
21.90
22.00
21.80
21.80
21.31
529
Dec 29, 2025
21.80
22.00
21.80
21.80
21.31
13,474
Dec 23, 2025
21.90
21.90
21.80
21.90
21.40
6,781
Dec 22, 2025
21.90
21.90
21.80
21.90
21.40
7,376
Dec 19, 2025
21.80
21.90
21.80
21.80
21.31
52,702
Dec 18, 2025
21.80
22.00
21.80
22.00
21.50
2,356
Dec 17, 2025
21.80
22.00
21.80
21.90
21.40
5,290
Dec 16, 2025
21.80
21.90
21.70
21.90
21.40
3,792
Dec 15, 2025
21.90
21.90
21.80
21.90
21.40
4,189
Dec 12, 2025
21.80
21.90
21.80
21.90
21.40
5,399
Dec 11, 2025
21.80
21.90
21.80
21.90
21.40
4,536
Dec 10, 2025
21.80
22.00
21.80
21.90
21.40
1,156
Dec 9, 2025
21.80
21.90
21.80
21.90
21.40
3,607
Dec 8, 2025
21.80
21.90
21.70
21.90
21.40
5,264
Dec 5, 2025
21.80
21.90
21.70
21.90
21.40
2,371
Dec 4, 2025
21.70
21.80
21.70
21.70
21.21
2,278
Dec 3, 2025
21.70
21.80
21.70
21.70
21.21
2,724
Dec 2, 2025
21.80
21.80
21.70
21.80
21.31
4,255
Dec 1, 2025
21.80
21.90
21.70
21.90
21.40
2,280
Nov 28, 2025
21.90
21.90
21.60
21.80
21.31
4,142
Nov 27, 2025
21.60
21.70
21.60
21.70
21.21
2,670
Nov 26, 2025
21.70
21.80
21.70
21.70
21.21
2,697
Nov 25, 2025
21.70
21.80
21.60
21.80
21.31
3,264
Nov 24, 2025
21.70
21.70
21.60
21.70
21.21
3,625
Nov 21, 2025
21.60
21.70
21.60
21.70
21.21
9,862
Nov 20, 2025
21.60
21.70
21.60
21.70
21.21
3,930
Nov 19, 2025
21.60
21.70
21.60
21.70
21.21
4,874
Nov 18, 2025
21.40
21.70
21.40
21.70
21.21
821
Nov 17, 2025
21.70
21.70
21.50
21.60
21.11
3,314
Nov 14, 2025
21.50
21.60
21.40
21.60
21.11
4,409
Nov 13, 2025
21.60
21.60
21.40
21.50
21.01
2,160
Nov 12, 2025
21.40
21.50
21.40
21.50
21.01
2,905
Nov 11, 2025
21.40
21.50
21.30
21.40
20.92
7,583
Nov 10, 2025
21.80
21.80
21.20
21.40
20.92
26,834
