Adler Real Estate AG Recent Share Price (LSE:0N5H)

LSE:0N5H - Adler Real Estate AG Adler Real Estate AG
Sector: Industrials, Industry: Environmental & Facilities Services

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Sep 2014	EUR	8.53	8.53	8.53	8.53	8.53	+0.211 (+2.54%)	352
17 Sep 2014	EUR	8.319	8.334	7.997	8.319	8.319	-0.061 (-0.73%)	362
15 Sep 2014	EUR	8.38	8.38	8.38	8.38	8.38	+1.92 (+29.72%)	5,880
16 Jul 2014	EUR	6.46	6.46	6.46	6.46	6.46	+1.825 (+39.37%)	5,880
29 Apr 2014	EUR	4.635	4.635	4.635	4.635	4.635	-0.065 (-1.38%)	260,000
23 Apr 2014	EUR	4.7	4.843	4.7	4.7	4.7	+3.15 (+203.23%)	515,000
25 Apr 2013	EUR	1.55	1.61	1.55	1.55	1.55	-0.04 (-2.52%)	1,479
19 Apr 2013	EUR	1.59	1.59	1.59	1.59	1.59	-0.014 (-0.88%)	21
2 Apr 2013	EUR	1.6041	1.649	1.6041	1.6041	1.6041	-0.036 (-2.19%)	13,000
28 Mar 2013	EUR	1.64	1.64	1.64	1.64	1.64	+0.04 (+2.50%)	1,310
26 Mar 2013	EUR	1.6	1.6	1.6	1.6	1.6	+0.05 (+3.23%)	7,700
4 Mar 2013	EUR	1.55	1.55	1.55	1.55	1.55	+0.05 (+3.33%)	1,500
8 Feb 2013	EUR	1.5	1.5	1.5	1.5	1.5	+0.4 (+36.36%)	900
21 Nov 2012	EUR	1.1	1.1	1.1	1.1	1.1	-0.45 (-29.03%)	1,500
5 Nov 2012	EUR	1.55	1.55	1.55	1.55	1.55	+0.13 (+9.15%)	700
23 Oct 2012	EUR	1.42	1.42	1.42	1.42	1.42	0.0 (0.0%)	3,083
22 Oct 2012	EUR	1.42	1.42	1.42	1.42	1.42	0.0 (0.0%)	2,000
15 Oct 2012	EUR	1.42	1.42	1.41	1.42	1.42	+0.05 (+3.65%)	2,000
8 Oct 2012	EUR	1.37	1.39	1.37	1.37	1.37	+0.07 (+5.38%)	2,817
3 Oct 2012	EUR	1.3	1.3	1.3	1.3	1.3	+0.06 (+4.84%)	1,000
1 Oct 2012	EUR	1.24	1.24	1.24	1.24	1.24	+0.29 (+30.53%)	100
29 May 2012	EUR	0.95	0.95	0.95	0.95	0.95	0.0 (0.0%)	3,350
11 May 2012	EUR	0.95	0.95	0.95	0.95	0.95	+0.332 (+53.72%)	1,000
2 Dec 2009	EUR	0.618	1	0.618	0.618	0.618	+0.018 (+3%)	46,400
30 Nov 2009	EUR	0.6	1	0.6	0.6	0.6	+0.1 (+20%)	13,815
26 Nov 2009	EUR	0.5	1	0.5	0.5	0.5	-0.17 (-25.37%)	7,999
17 Aug 2009	EUR	0.67	1	0.67	0.67	0.67	0.0 (0.0%)	1,100