Brussels - Delayed Quote • EUR
Ackermans & Van Haaren NV (ACKB.BR)
At close: April 26 at 5:35 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 158.90 | 160.70 | 158.60 | 160.50 | 160.50 | 18,281 |
| Apr 25, 2024 | 159.20 | 160.10 | 157.90 | 157.90 | 157.90 | 20,134 |
| Apr 24, 2024 | 160.90 | 161.70 | 159.40 | 159.50 | 159.50 | 16,437 |
| Apr 23, 2024 | 160.30 | 160.70 | 159.80 | 160.40 | 160.40 | 17,262 |
| Apr 22, 2024 | 159.30 | 160.70 | 159.00 | 159.80 | 159.80 | 19,545 |
| Apr 19, 2024 | 158.70 | 158.90 | 156.70 | 158.20 | 158.20 | 25,284 |
| Apr 18, 2024 | 157.00 | 159.30 | 156.70 | 159.10 | 159.10 | 18,290 |
| Apr 17, 2024 | 155.70 | 158.50 | 155.40 | 156.30 | 156.30 | 19,971 |
| Apr 16, 2024 | 157.00 | 157.20 | 155.20 | 156.00 | 156.00 | 23,503 |
| Apr 15, 2024 | 158.80 | 159.60 | 158.00 | 158.20 | 158.20 | 16,254 |
| Apr 12, 2024 | 157.80 | 160.70 | 157.80 | 158.60 | 158.60 | 22,672 |
| Apr 11, 2024 | 159.70 | 160.00 | 155.20 | 157.60 | 157.60 | 41,820 |
| Apr 10, 2024 | 161.40 | 162.90 | 159.90 | 160.20 | 160.20 | 38,771 |
| Apr 9, 2024 | 160.60 | 162.00 | 159.90 | 161.10 | 161.10 | 17,737 |
| Apr 8, 2024 | 160.10 | 161.60 | 159.90 | 161.00 | 161.00 | 20,055 |
| Apr 5, 2024 | 162.00 | 162.00 | 159.80 | 160.40 | 160.40 | 20,371 |
| Apr 4, 2024 | 161.80 | 163.90 | 161.70 | 163.80 | 163.80 | 33,086 |
| Apr 3, 2024 | 160.80 | 161.90 | 160.40 | 161.90 | 161.90 | 18,759 |
| Apr 2, 2024 | 162.00 | 163.90 | 160.40 | 160.80 | 160.80 | 25,704 |
| Mar 28, 2024 | 160.70 | 162.00 | 160.10 | 162.00 | 162.00 | 19,515 |
| Mar 27, 2024 | 160.00 | 161.20 | 159.90 | 160.60 | 160.60 | 22,356 |
| Mar 26, 2024 | 159.00 | 160.10 | 158.80 | 159.90 | 159.90 | 20,145 |
| Mar 25, 2024 | 158.40 | 159.00 | 158.20 | 158.90 | 158.90 | 15,059 |
| Mar 22, 2024 | 159.70 | 160.50 | 158.30 | 158.40 | 158.40 | 19,133 |
| Mar 21, 2024 | 158.80 | 160.30 | 158.40 | 159.90 | 159.90 | 25,499 |
| Mar 20, 2024 | 156.60 | 158.10 | 156.10 | 157.90 | 157.90 | 17,649 |
| Mar 19, 2024 | 156.60 | 157.50 | 155.80 | 156.70 | 156.70 | 19,810 |
| Mar 18, 2024 | 156.20 | 158.20 | 155.90 | 157.10 | 157.10 | 15,397 |
| Mar 15, 2024 | 156.70 | 158.30 | 155.20 | 156.20 | 156.20 | 56,966 |
| Mar 14, 2024 | 159.60 | 160.20 | 157.00 | 157.00 | 157.00 | 19,270 |
| Mar 13, 2024 | 159.70 | 159.90 | 158.60 | 159.50 | 159.50 | 26,472 |
| Mar 12, 2024 | 160.60 | 160.60 | 158.50 | 159.70 | 159.70 | 24,852 |
| Mar 11, 2024 | 159.80 | 161.50 | 159.80 | 160.30 | 160.30 | 23,607 |
| Mar 8, 2024 | 158.60 | 161.00 | 158.40 | 160.70 | 160.70 | 40,745 |
| Mar 7, 2024 | 154.40 | 158.40 | 154.40 | 157.80 | 157.80 | 15,728 |
| Mar 6, 2024 | 155.10 | 156.10 | 154.60 | 155.30 | 155.30 | 14,830 |
| Mar 5, 2024 | 154.80 | 155.40 | 154.20 | 155.10 | 155.10 | 14,700 |
| Mar 4, 2024 | 158.10 | 158.10 | 154.90 | 155.10 | 155.10 | 20,370 |
| Mar 1, 2024 | 155.00 | 158.50 | 154.10 | 158.30 | 158.30 | 39,119 |
| Feb 29, 2024 | 155.50 | 158.80 | 154.70 | 155.30 | 155.30 | 41,598 |
| Feb 28, 2024 | 155.10 | 155.50 | 154.00 | 154.50 | 154.50 | 20,950 |
| Feb 27, 2024 | 155.50 | 155.70 | 154.20 | 154.60 | 154.60 | 17,635 |
| Feb 26, 2024 | 156.90 | 157.40 | 155.60 | 156.00 | 156.00 | 18,710 |
| Feb 23, 2024 | 157.40 | 157.60 | 156.10 | 157.20 | 157.20 | 15,562 |
| Feb 22, 2024 | 157.00 | 158.50 | 156.30 | 157.20 | 157.20 | 22,614 |
| Feb 21, 2024 | 155.20 | 156.40 | 154.70 | 156.00 | 156.00 | 18,624 |
| Feb 20, 2024 | 156.70 | 156.70 | 155.20 | 155.20 | 155.20 | 17,755 |
| Feb 19, 2024 | 156.30 | 156.60 | 154.80 | 156.30 | 156.30 | 22,603 |
| Feb 16, 2024 | 158.20 | 159.00 | 156.60 | 156.60 | 156.60 | 19,621 |
| Feb 15, 2024 | 157.00 | 157.90 | 156.70 | 157.90 | 157.90 | 23,485 |
| Feb 14, 2024 | 157.20 | 157.60 | 156.50 | 156.70 | 156.70 | 19,480 |
| Feb 13, 2024 | 159.30 | 159.70 | 156.90 | 157.60 | 157.60 | 18,068 |
| Feb 12, 2024 | 157.60 | 159.40 | 157.60 | 159.40 | 159.40 | 21,168 |
| Feb 9, 2024 | 156.70 | 157.50 | 156.60 | 157.40 | 157.40 | 17,899 |
| Feb 8, 2024 | 157.10 | 157.90 | 156.80 | 157.10 | 157.10 | 20,651 |
| Feb 7, 2024 | 158.00 | 158.60 | 157.00 | 157.10 | 157.10 | 22,210 |
| Feb 6, 2024 | 157.20 | 158.00 | 156.30 | 157.80 | 157.80 | 24,402 |
| Feb 5, 2024 | 156.00 | 158.40 | 156.00 | 157.00 | 157.00 | 34,007 |
| Feb 2, 2024 | 155.20 | 156.30 | 154.20 | 154.20 | 154.20 | 23,305 |
| Feb 1, 2024 | 154.60 | 155.80 | 154.10 | 154.60 | 154.60 | 21,597 |
| Jan 31, 2024 | 155.50 | 156.00 | 154.60 | 154.90 | 154.90 | 24,983 |
| Jan 30, 2024 | 155.60 | 156.10 | 155.10 | 155.40 | 155.40 | 18,820 |
| Jan 29, 2024 | 157.60 | 157.60 | 154.50 | 155.50 | 155.50 | 17,909 |
| Jan 26, 2024 | 156.70 | 158.20 | 156.30 | 157.30 | 157.30 | 24,191 |
| Jan 25, 2024 | 155.50 | 156.40 | 155.10 | 156.10 | 156.10 | 20,293 |
| Jan 24, 2024 | 155.00 | 155.80 | 154.60 | 155.30 | 155.30 | 20,384 |
| Jan 23, 2024 | 154.90 | 155.20 | 153.80 | 154.00 | 154.00 | 19,431 |
| Jan 22, 2024 | 153.40 | 155.20 | 153.40 | 154.60 | 154.60 | 23,404 |
| Jan 19, 2024 | 154.00 | 154.60 | 153.20 | 153.20 | 153.20 | 20,432 |
| Jan 18, 2024 | 153.30 | 154.20 | 153.20 | 153.60 | 153.60 | 24,711 |
| Jan 17, 2024 | 155.00 | 155.00 | 152.90 | 153.60 | 153.60 | 16,991 |
| Jan 16, 2024 | 156.50 | 157.60 | 155.60 | 155.90 | 155.90 | 21,562 |
| Jan 15, 2024 | 158.00 | 158.30 | 156.80 | 157.30 | 157.30 | 23,195 |
| Jan 12, 2024 | 156.30 | 158.10 | 156.30 | 157.20 | 157.20 | 27,021 |
| Jan 11, 2024 | 157.00 | 157.70 | 155.70 | 155.70 | 155.70 | 25,081 |
| Jan 10, 2024 | 158.40 | 158.40 | 156.20 | 156.20 | 156.20 | 22,038 |
| Jan 9, 2024 | 159.20 | 159.30 | 158.10 | 158.70 | 158.70 | 24,872 |
| Jan 8, 2024 | 158.10 | 159.30 | 157.70 | 159.20 | 159.20 | 19,793 |
| Jan 5, 2024 | 158.40 | 159.00 | 157.20 | 158.40 | 158.40 | 21,792 |
| Jan 4, 2024 | 156.80 | 159.20 | 156.80 | 158.90 | 158.90 | 26,444 |
| Jan 3, 2024 | 160.00 | 160.20 | 156.80 | 157.10 | 157.10 | 20,498 |
| Jan 2, 2024 | 159.40 | 160.30 | 158.70 | 160.00 | 160.00 | 21,396 |
| Dec 29, 2023 | 158.60 | 159.20 | 158.10 | 158.80 | 158.80 | 15,626 |
| Dec 28, 2023 | 159.20 | 159.40 | 158.30 | 158.70 | 158.70 | 20,602 |
| Dec 27, 2023 | 158.50 | 159.40 | 158.40 | 159.00 | 159.00 | 29,111 |
| Dec 22, 2023 | 156.80 | 158.50 | 156.80 | 158.50 | 158.50 | 19,188 |
| Dec 21, 2023 | 156.00 | 157.20 | 155.10 | 157.10 | 157.10 | 20,501 |
| Dec 20, 2023 | 155.80 | 157.60 | 155.20 | 157.40 | 157.40 | 29,002 |
| Dec 19, 2023 | 155.20 | 155.90 | 154.90 | 155.80 | 155.80 | 28,822 |
| Dec 18, 2023 | 157.70 | 157.70 | 154.70 | 155.60 | 155.60 | 31,334 |
| Dec 15, 2023 | 157.40 | 158.10 | 156.40 | 158.10 | 158.10 | 77,966 |
| Dec 14, 2023 | 155.30 | 156.90 | 155.30 | 156.90 | 156.90 | 36,546 |
| Dec 13, 2023 | 154.80 | 155.70 | 154.10 | 154.50 | 154.50 | 27,952 |
| Dec 12, 2023 | 153.90 | 154.80 | 153.60 | 154.80 | 154.80 | 29,207 |
| Dec 11, 2023 | 154.80 | 154.90 | 153.50 | 153.80 | 153.80 | 24,191 |
| Dec 8, 2023 | 153.20 | 154.90 | 152.70 | 154.80 | 154.80 | 23,478 |
| Dec 7, 2023 | 153.70 | 154.00 | 152.10 | 153.20 | 153.20 | 19,405 |
| Dec 6, 2023 | 153.00 | 154.40 | 153.00 | 154.30 | 154.30 | 25,924 |
| Dec 5, 2023 | 151.30 | 152.60 | 151.00 | 152.60 | 152.60 | 23,241 |
| Dec 4, 2023 | 151.70 | 152.40 | 151.10 | 151.40 | 151.40 | 19,709 |
| Dec 1, 2023 | 151.90 | 152.40 | 151.00 | 152.30 | 152.30 | 22,539 |
| Nov 30, 2023 | 150.30 | 151.80 | 149.40 | 151.70 | 151.70 | 37,521 |
| Nov 29, 2023 | 150.00 | 150.60 | 149.00 | 150.10 | 150.10 | 16,845 |
| Nov 28, 2023 | 150.00 | 150.00 | 148.40 | 150.00 | 150.00 | 25,677 |
| Nov 27, 2023 | 151.40 | 152.80 | 150.30 | 150.90 | 150.90 | 23,822 |
| Nov 24, 2023 | 150.00 | 152.00 | 150.00 | 151.70 | 151.70 | 22,336 |
| Nov 23, 2023 | 149.10 | 150.50 | 149.00 | 149.80 | 149.80 | 26,198 |
| Nov 22, 2023 | 146.70 | 148.70 | 146.70 | 148.70 | 148.70 | 20,772 |
| Nov 21, 2023 | 146.50 | 147.20 | 146.00 | 146.40 | 146.40 | 16,740 |
| Nov 20, 2023 | 147.70 | 147.80 | 145.90 | 146.50 | 146.50 | 14,625 |
| Nov 17, 2023 | 145.30 | 148.00 | 145.30 | 147.10 | 147.10 | 22,073 |
| Nov 16, 2023 | 146.00 | 146.50 | 145.00 | 145.50 | 145.50 | 24,324 |
| Nov 15, 2023 | 145.70 | 146.90 | 145.50 | 146.50 | 146.50 | 27,180 |
| Nov 14, 2023 | 143.50 | 145.60 | 143.40 | 145.40 | 145.40 | 25,461 |
| Nov 13, 2023 | 143.00 | 143.50 | 142.20 | 143.10 | 143.10 | 17,953 |
| Nov 10, 2023 | 143.40 | 143.60 | 142.20 | 142.70 | 142.70 | 16,899 |
| Nov 9, 2023 | 141.70 | 143.50 | 141.50 | 143.50 | 143.50 | 16,108 |
| Nov 8, 2023 | 140.00 | 142.30 | 139.60 | 141.70 | 141.70 | 11,731 |
| Nov 7, 2023 | 141.40 | 142.40 | 139.80 | 140.60 | 140.60 | 18,066 |
| Nov 6, 2023 | 144.20 | 144.50 | 142.30 | 142.40 | 142.40 | 17,149 |
| Nov 3, 2023 | 143.90 | 144.70 | 143.50 | 143.90 | 143.90 | 17,702 |
| Nov 2, 2023 | 141.50 | 144.00 | 141.40 | 143.40 | 143.40 | 21,397 |
| Nov 1, 2023 | 140.80 | 141.30 | 140.00 | 141.00 | 141.00 | 17,351 |
| Oct 31, 2023 | 138.80 | 140.80 | 138.80 | 140.30 | 140.30 | 26,190 |
| Oct 30, 2023 | 138.00 | 139.20 | 138.00 | 138.60 | 138.60 | 16,177 |
| Oct 27, 2023 | 136.90 | 139.40 | 136.60 | 137.50 | 137.50 | 21,900 |
| Oct 26, 2023 | 136.00 | 137.40 | 135.70 | 136.80 | 136.80 | 24,977 |
| Oct 25, 2023 | 138.20 | 138.40 | 136.30 | 137.10 | 137.10 | 19,664 |
| Oct 24, 2023 | 138.70 | 139.10 | 137.90 | 138.50 | 138.50 | 19,040 |
| Oct 23, 2023 | 139.20 | 139.40 | 137.50 | 138.70 | 138.70 | 19,408 |
| Oct 20, 2023 | 138.80 | 139.90 | 137.90 | 139.00 | 139.00 | 31,694 |
| Oct 19, 2023 | 139.10 | 139.90 | 138.90 | 139.30 | 139.30 | 21,783 |
| Oct 18, 2023 | 140.30 | 141.00 | 139.50 | 139.60 | 139.60 | 19,367 |
| Oct 17, 2023 | 139.10 | 140.80 | 139.10 | 140.50 | 140.50 | 16,872 |
| Oct 16, 2023 | 139.20 | 139.90 | 138.60 | 139.70 | 139.70 | 19,649 |
| Oct 13, 2023 | 141.70 | 142.20 | 139.00 | 139.00 | 139.00 | 28,305 |
| Oct 12, 2023 | 142.90 | 143.80 | 141.30 | 141.30 | 141.30 | 23,356 |
| Oct 11, 2023 | 141.30 | 142.70 | 140.70 | 142.30 | 142.30 | 26,681 |
| Oct 10, 2023 | 140.90 | 142.50 | 140.90 | 141.40 | 141.40 | 27,729 |
| Oct 9, 2023 | 140.70 | 141.00 | 139.30 | 140.00 | 140.00 | 16,780 |
| Oct 6, 2023 | 140.30 | 141.60 | 139.90 | 141.00 | 141.00 | 24,120 |
| Oct 5, 2023 | 138.90 | 140.50 | 138.40 | 140.20 | 140.20 | 37,976 |
| Oct 4, 2023 | 139.00 | 139.40 | 137.40 | 138.10 | 138.10 | 40,529 |
| Oct 3, 2023 | 141.20 | 141.80 | 139.90 | 140.20 | 140.20 | 32,521 |
| Oct 2, 2023 | 143.40 | 144.60 | 141.60 | 142.00 | 142.00 | 23,081 |
| Sep 29, 2023 | 143.70 | 144.70 | 143.10 | 143.10 | 143.10 | 30,341 |
| Sep 28, 2023 | 142.20 | 143.30 | 142.00 | 142.90 | 142.90 | 22,891 |
| Sep 27, 2023 | 142.60 | 143.40 | 142.20 | 142.20 | 142.20 | 21,884 |
| Sep 26, 2023 | 142.60 | 143.40 | 142.10 | 142.40 | 142.40 | 23,441 |
| Sep 25, 2023 | 143.90 | 145.00 | 142.10 | 143.10 | 143.10 | 20,817 |
| Sep 22, 2023 | 143.40 | 144.30 | 142.90 | 143.70 | 143.70 | 24,143 |
| Sep 21, 2023 | 144.40 | 144.60 | 143.40 | 143.70 | 143.70 | 21,826 |
| Sep 20, 2023 | 143.10 | 145.60 | 143.10 | 145.00 | 145.00 | 23,895 |
| Sep 19, 2023 | 142.80 | 143.60 | 142.60 | 143.30 | 143.30 | 21,717 |
| Sep 18, 2023 | 143.30 | 144.30 | 142.60 | 142.80 | 142.80 | 28,504 |
| Sep 15, 2023 | 143.00 | 144.70 | 142.60 | 143.40 | 143.40 | 66,818 |
| Sep 14, 2023 | 140.40 | 142.70 | 140.00 | 142.70 | 142.70 | 35,134 |
| Sep 13, 2023 | 141.70 | 141.70 | 139.70 | 140.70 | 140.70 | 34,558 |
| Sep 12, 2023 | 142.70 | 143.50 | 141.70 | 141.70 | 141.70 | 26,891 |
| Sep 11, 2023 | 142.50 | 143.20 | 141.90 | 142.20 | 142.20 | 23,816 |
| Sep 8, 2023 | 141.80 | 142.60 | 140.90 | 142.10 | 142.10 | 31,891 |
| Sep 7, 2023 | 142.70 | 143.10 | 140.70 | 141.20 | 141.20 | 33,998 |
| Sep 6, 2023 | 141.90 | 143.60 | 141.60 | 142.90 | 142.90 | 27,768 |
| Sep 5, 2023 | 142.50 | 143.80 | 141.90 | 142.20 | 142.20 | 32,128 |
| Sep 4, 2023 | 144.20 | 145.90 | 142.50 | 142.70 | 142.70 | 40,939 |
| Sep 1, 2023 | 147.90 | 147.90 | 143.80 | 143.80 | 143.80 | 71,184 |
| Aug 31, 2023 | 155.70 | 156.10 | 143.60 | 145.20 | 145.20 | 127,262 |
| Aug 30, 2023 | 159.70 | 159.80 | 155.30 | 156.30 | 156.30 | 43,001 |
| Aug 29, 2023 | 160.00 | 160.90 | 159.70 | 159.80 | 159.80 | 20,476 |
| Aug 28, 2023 | 159.30 | 160.40 | 159.20 | 159.80 | 159.80 | 24,178 |
| Aug 25, 2023 | 158.20 | 159.60 | 158.10 | 158.90 | 158.90 | 20,236 |
| Aug 24, 2023 | 158.90 | 159.40 | 158.10 | 158.20 | 158.20 | 17,746 |
| Aug 23, 2023 | 158.30 | 159.20 | 158.00 | 158.30 | 158.30 | 28,517 |
| Aug 22, 2023 | 157.10 | 158.10 | 157.00 | 157.90 | 157.90 | 18,734 |
| Aug 21, 2023 | 156.90 | 157.70 | 156.60 | 156.70 | 156.70 | 19,872 |
| Aug 18, 2023 | 157.40 | 157.40 | 155.70 | 156.90 | 156.90 | 21,790 |
| Aug 17, 2023 | 159.10 | 159.10 | 157.20 | 157.70 | 157.70 | 20,701 |
| Aug 16, 2023 | 158.40 | 159.30 | 158.20 | 159.30 | 159.30 | 26,359 |
| Aug 15, 2023 | 158.90 | 159.40 | 158.00 | 158.50 | 158.50 | 20,890 |
| Aug 14, 2023 | 158.20 | 158.90 | 157.60 | 158.50 | 158.50 | 22,710 |
| Aug 11, 2023 | 158.70 | 158.70 | 157.60 | 158.20 | 158.20 | 17,362 |
| Aug 10, 2023 | 157.80 | 159.00 | 157.50 | 158.90 | 158.90 | 26,604 |
| Aug 9, 2023 | 157.10 | 157.70 | 156.90 | 157.50 | 157.50 | 25,439 |
| Aug 8, 2023 | 156.80 | 157.40 | 155.80 | 156.60 | 156.60 | 28,426 |
| Aug 7, 2023 | 157.60 | 158.00 | 156.80 | 157.60 | 157.60 | 24,470 |
| Aug 4, 2023 | 155.90 | 157.90 | 155.90 | 157.70 | 157.70 | 28,518 |
| Aug 3, 2023 | 155.50 | 156.10 | 155.10 | 155.60 | 155.60 | 22,026 |
| Aug 2, 2023 | 155.50 | 156.60 | 155.10 | 155.70 | 155.70 | 28,515 |
| Aug 1, 2023 | 158.50 | 158.50 | 157.40 | 157.40 | 157.40 | 18,581 |
| Jul 31, 2023 | 158.40 | 158.80 | 157.70 | 158.40 | 158.40 | 26,550 |
| Jul 28, 2023 | 158.10 | 158.60 | 157.90 | 158.60 | 158.60 | 21,296 |
| Jul 27, 2023 | 157.30 | 158.60 | 156.90 | 158.10 | 158.10 | 22,697 |
| Jul 26, 2023 | 158.10 | 158.20 | 156.10 | 157.30 | 157.30 | 20,153 |
| Jul 25, 2023 | 157.60 | 158.60 | 157.50 | 158.10 | 158.10 | 16,730 |
| Jul 24, 2023 | 157.00 | 158.00 | 156.90 | 157.40 | 157.40 | 17,975 |
| Jul 21, 2023 | 157.00 | 157.90 | 156.80 | 157.10 | 157.10 | 15,669 |
| Jul 20, 2023 | 157.00 | 158.10 | 156.90 | 157.00 | 157.00 | 17,704 |
| Jul 19, 2023 | 154.40 | 157.60 | 154.40 | 157.20 | 157.20 | 25,022 |
| Jul 18, 2023 | 153.40 | 154.30 | 153.30 | 154.10 | 154.10 | 22,539 |
| Jul 17, 2023 | 152.60 | 154.30 | 152.30 | 153.10 | 153.10 | 19,114 |
| Jul 14, 2023 | 152.40 | 152.90 | 152.00 | 152.70 | 152.70 | 19,298 |
| Jul 13, 2023 | 152.80 | 153.20 | 152.30 | 152.50 | 152.50 | 22,787 |
| Jul 12, 2023 | 150.00 | 152.70 | 149.70 | 152.50 | 152.50 | 27,297 |
| Jul 11, 2023 | 149.00 | 149.80 | 148.60 | 149.80 | 149.80 | 18,576 |
| Jul 10, 2023 | 148.40 | 149.10 | 147.90 | 148.30 | 148.30 | 20,263 |
| Jul 7, 2023 | 148.00 | 148.40 | 147.40 | 148.20 | 148.20 | 16,649 |
| Jul 6, 2023 | 149.30 | 149.70 | 147.80 | 147.90 | 147.90 | 19,699 |
| Jul 5, 2023 | 150.90 | 150.90 | 149.30 | 150.30 | 150.30 | 20,695 |
| Jul 4, 2023 | 151.50 | 151.80 | 151.00 | 151.50 | 151.50 | 13,302 |
| Jul 3, 2023 | 151.00 | 151.70 | 150.80 | 151.30 | 151.30 | 13,068 |
| Jun 30, 2023 | 149.90 | 151.50 | 149.70 | 150.80 | 150.80 | 16,388 |
| Jun 29, 2023 | 149.80 | 149.80 | 149.00 | 149.30 | 149.30 | 12,149 |
| Jun 28, 2023 | 148.90 | 149.90 | 148.70 | 149.60 | 149.60 | 13,913 |
| Jun 27, 2023 | 148.60 | 149.00 | 147.40 | 148.50 | 148.50 | 16,148 |
| Jun 26, 2023 | 148.50 | 149.00 | 148.10 | 148.10 | 148.10 | 16,542 |
| Jun 23, 2023 | 148.50 | 148.90 | 147.50 | 147.90 | 147.90 | 18,272 |
| Jun 22, 2023 | 150.00 | 150.00 | 148.50 | 148.80 | 148.80 | 17,815 |
| Jun 21, 2023 | 151.00 | 151.00 | 149.90 | 150.60 | 150.60 | 16,312 |
| Jun 20, 2023 | 151.50 | 151.90 | 151.00 | 151.00 | 151.00 | 12,862 |
| Jun 19, 2023 | 154.50 | 154.50 | 151.30 | 151.40 | 151.40 | 25,327 |
| Jun 16, 2023 | 154.70 | 155.70 | 154.00 | 154.60 | 154.60 | 44,968 |
| Jun 15, 2023 | 155.90 | 156.50 | 154.60 | 154.60 | 154.60 | 20,815 |
| Jun 14, 2023 | 155.50 | 156.40 | 155.40 | 155.40 | 155.40 | 21,581 |
| Jun 13, 2023 | 155.80 | 156.20 | 154.90 | 155.40 | 155.40 | 17,937 |
| Jun 12, 2023 | 155.50 | 156.30 | 155.30 | 155.30 | 155.30 | 16,321 |
| Jun 9, 2023 | 154.60 | 154.90 | 153.60 | 154.20 | 154.20 | 16,478 |
| Jun 8, 2023 | 158.70 | 159.20 | 153.70 | 154.20 | 154.20 | 24,736 |
| Jun 7, 2023 | 158.30 | 159.30 | 157.20 | 158.80 | 158.80 | 19,193 |
| Jun 6, 2023 | 157.50 | 158.60 | 156.00 | 158.30 | 158.30 | 11,675 |
| Jun 5, 2023 | 158.50 | 158.90 | 157.10 | 157.60 | 157.60 | 15,813 |
| Jun 2, 2023 | 155.00 | 157.30 | 154.40 | 157.00 | 157.00 | 23,187 |
| Jun 1, 2023 | 154.60 | 154.60 | 153.40 | 154.20 | 154.20 | 17,675 |
| May 31, 2023 | 154.80 | 155.30 | 153.30 | 153.30 | 153.30 | 41,883 |
| May 30, 2023 | 158.00 | 158.00 | 155.40 | 155.50 | 155.50 | 10,600 |
| May 29, 2023 | 3.10 Dividend | |||||
| May 29, 2023 | 157.90 | 157.90 | 156.80 | 157.60 | 157.60 | 5,076 |
| May 26, 2023 | 159.80 | 160.10 | 158.90 | 159.90 | 156.80 | 14,972 |
| May 25, 2023 | 160.00 | 160.10 | 158.40 | 159.30 | 156.21 | 15,951 |
| May 24, 2023 | 160.90 | 160.90 | 159.80 | 159.80 | 156.70 | 17,792 |
| May 23, 2023 | 162.50 | 163.10 | 161.80 | 162.10 | 158.96 | 15,433 |
| May 22, 2023 | 163.10 | 163.90 | 162.00 | 162.30 | 159.15 | 12,463 |
| May 19, 2023 | 162.00 | 163.70 | 161.10 | 163.00 | 159.84 | 16,612 |
| May 18, 2023 | 161.00 | 162.40 | 161.00 | 161.90 | 158.76 | 9,212 |
| May 17, 2023 | 159.80 | 160.70 | 158.90 | 160.70 | 157.58 | 12,018 |
| May 16, 2023 | 159.80 | 160.60 | 159.40 | 160.20 | 157.09 | 9,670 |
| May 15, 2023 | 161.50 | 161.60 | 159.00 | 160.00 | 156.90 | 16,961 |
| May 12, 2023 | 162.00 | 162.50 | 160.90 | 161.20 | 158.07 | 9,425 |
| May 11, 2023 | 161.50 | 162.40 | 161.00 | 161.50 | 158.37 | 15,257 |
| May 10, 2023 | 162.60 | 162.60 | 161.40 | 161.60 | 158.47 | 14,247 |
| May 9, 2023 | 161.80 | 162.70 | 161.20 | 162.70 | 159.55 | 20,446 |
| May 8, 2023 | 160.40 | 162.20 | 160.10 | 162.20 | 159.06 | 13,595 |
| May 5, 2023 | 157.80 | 160.40 | 157.80 | 160.20 | 157.09 | 17,960 |
| May 4, 2023 | 159.30 | 159.30 | 157.20 | 157.20 | 154.15 | 19,836 |
| May 3, 2023 | 159.00 | 159.60 | 158.10 | 159.50 | 156.41 | 14,951 |
| May 2, 2023 | 159.90 | 160.30 | 158.60 | 158.80 | 155.72 | 17,027 |
| Apr 28, 2023 | 158.10 | 159.80 | 157.80 | 159.60 | 156.51 | 22,012 |
| Apr 27, 2023 | 158.40 | 158.50 | 156.60 | 157.30 | 154.25 | 15,779 |
| Apr 26, 2023 | 157.60 | 159.10 | 157.20 | 158.50 | 155.43 | 20,552 |
Related Tickers
DEME.BR DEME Group NV
149.60
+2.19%
AVAX.AT Avax S.A.
1.4980
+2.60%
AB9.DE ABO Wind AG
56.40
+2.17%
EKTER.AT Ekter SA
4.5500
-0.22%
CFEB.BR Compagnie d'Entreprises CFE SA
7.67
-0.78%
601668.SS China State Construction Engineering Corporation Limited
5.35
+1.13%
ARCAD.AS Arcadis NV
60.95
+0.66%
BAMNB.AS Koninklijke BAM Groep nv
3.8960
-0.10%
FGR.PA Eiffage SA
100.65
+1.18%
ACA Arcosa, Inc.
77.34
+0.83%