ADT Inc. (ETR:541)
Germany · Delayed Price · Currency is EUR 6.20
+0.15 (2.48%)
Last updated: Sep 14, 2026, 5:30 PM CET
ETR:541 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 2.48% | - |
| Sep 11, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 240 |
| Sep 10, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -2.44% | - |
| Sep 8, 2026 | 6.35 | 6.50 | 6.30 | 6.30 | 6.25 | -2.33% | - |
| Sep 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.40 | -0.77% | - |
| Sep 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | 0.78% | - |
| Sep 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.40 | 1.57% | - |
| Sep 1, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.30 | -1.55% | - |
| Aug 31, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.40 | -0.77% | - |
| Aug 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | 0.78% | - |
| Aug 27, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.40 | 1.57% | - |
| Aug 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.30 | - | - |
| Aug 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.30 | -0.78% | - |
| Aug 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.35 | - | - |
| Aug 21, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.35 | 1.59% | - |
| Aug 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.25 | -1.56% | - |
| Aug 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.35 | 2.40% | - |
| Aug 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.20 | -1.57% | - |
| Aug 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.30 | -2.31% | - |
| Aug 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | 2.36% | - |
| Aug 13, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.30 | -0.78% | - |
| Aug 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.35 | -2.29% | - |
| Aug 11, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50 | - | - |
| Aug 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50 | -1.50% | - |
| Aug 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.60 | -0.75% | - |
| Aug 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.65 | 0.75% | - |
| Aug 5, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.60 | -1.48% | - |
| Aug 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.70 | 2.27% | - |
| Jul 31, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | 1.54% | - |
| Jul 30, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.45 | - | 69 |
| Jul 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | 0.78% | - |
| Jul 28, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.40 | 1.57% | - |
| Jul 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.30 | 2.42% | - |
| Jul 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.15 | 2.48% | - |
| Jul 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | - | - |
| Jul 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | - | - |
| Jul 21, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | -0.82% | - |
| Jul 20, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.05 | -0.81% | 1 |
| Jul 17, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.10 | 1.65% | 824 |
| Jul 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | 0.83% | - |
| Jul 15, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.95 | 1.69% | 3 |
| Jul 14, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.86 | -0.84% | 137 |
| Jul 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | 1.71% | - |
| Jul 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | 0.86% | - |
| Jul 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | -2.52% | - |
| Jul 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | -0.83% | - |
| Jul 7, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 5.95 | - | 1 |
| Jul 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | 0.84% | - |
| Jul 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | -0.83% | 137 |
| Jul 1, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 5.95 | 5.26% | 137 |