Advertisement
U.S. markets closed

Ackermans & Van Haaren NV (ACKB.BR)

Brussels - Brussels Delayed Price. Currency in EUR
162.00+1.40 (+0.87%)
At close: 05:35PM CET
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024160.70162.00160.10162.00162.0019,515
Mar 27, 2024160.00161.20159.90160.60160.6022,356
Mar 26, 2024159.00160.10158.80159.90159.9020,145
Mar 25, 2024158.40159.00158.20158.90158.9015,059
Mar 22, 2024159.70160.50158.30158.40158.4019,133
Mar 21, 2024158.80160.30158.40159.90159.9025,499
Mar 20, 2024156.60158.10156.10157.90157.9017,649
Mar 19, 2024156.60157.50155.80156.70156.7019,810
Mar 18, 2024156.20158.20155.90157.10157.1015,397
Mar 15, 2024156.70158.30155.20156.20156.2056,966
Mar 14, 2024159.60160.20157.00157.00157.0019,270
Mar 13, 2024159.70159.90158.60159.50159.5026,472
Mar 12, 2024160.60160.60158.50159.70159.7024,852
Mar 11, 2024159.80161.50159.80160.30160.3023,607
Mar 08, 2024158.60161.00158.40160.70160.7040,745
Mar 07, 2024154.40158.40154.40157.80157.8015,728
Mar 06, 2024155.10156.10154.60155.30155.3014,830
Mar 05, 2024154.80155.40154.20155.10155.1014,700
Mar 04, 2024158.10158.10154.90155.10155.1020,370
Mar 01, 2024155.00158.50154.10158.30158.3039,119
Feb 29, 2024155.50158.80154.70155.30155.3041,598
Feb 28, 2024155.10155.50154.00154.50154.5020,950
Feb 27, 2024155.50155.70154.20154.60154.6017,635
Feb 26, 2024156.90157.40155.60156.00156.0018,710
Feb 23, 2024157.40157.60156.10157.20157.2015,562
Feb 22, 2024157.00158.50156.30157.20157.2022,614
Feb 21, 2024155.20156.40154.70156.00156.0018,624
Feb 20, 2024156.70156.70155.20155.20155.2017,755
Feb 19, 2024156.30156.60154.80156.30156.3022,603
Feb 16, 2024158.20159.00156.60156.60156.6019,621
Feb 15, 2024157.00157.90156.70157.90157.9023,485
Feb 14, 2024157.20157.60156.50156.70156.7019,480
Feb 13, 2024159.30159.70156.90157.60157.6018,068
Feb 12, 2024157.60159.40157.60159.40159.4021,168
Feb 09, 2024156.70157.50156.60157.40157.4017,899
Feb 08, 2024157.10157.90156.80157.10157.1020,651
Feb 07, 2024158.00158.60157.00157.10157.1022,210
Feb 06, 2024157.20158.00156.30157.80157.8024,402
Feb 05, 2024156.00158.40156.00157.00157.0034,007
Feb 02, 2024155.20156.30154.20154.20154.2023,305
Feb 01, 2024154.60155.80154.10154.60154.6021,597
Jan 31, 2024155.50156.00154.60154.90154.9024,983
Jan 30, 2024155.60156.10155.10155.40155.4018,820
Jan 29, 2024157.60157.60154.50155.50155.5017,909
Jan 26, 2024156.70158.20156.30157.30157.3024,191
Jan 25, 2024155.50156.40155.10156.10156.1020,293
Jan 24, 2024155.00155.80154.60155.30155.3020,384
Jan 23, 2024154.90155.20153.80154.00154.0019,431
Jan 22, 2024153.40155.20153.40154.60154.6023,404
Jan 19, 2024154.00154.60153.20153.20153.2020,432
Jan 18, 2024153.30154.20153.20153.60153.6024,711
Jan 17, 2024155.00155.00152.90153.60153.6016,991
Jan 16, 2024156.50157.60155.60155.90155.9021,562
Jan 15, 2024158.00158.30156.80157.30157.3023,195
Jan 12, 2024156.30158.10156.30157.20157.2027,021
Jan 11, 2024157.00157.70155.70155.70155.7025,081
Jan 10, 2024158.40158.40156.20156.20156.2022,038
Jan 09, 2024159.20159.30158.10158.70158.7024,872
Jan 08, 2024158.10159.30157.70159.20159.2019,793
Jan 05, 2024158.40159.00157.20158.40158.4021,792
Jan 04, 2024156.80159.20156.80158.90158.9026,444
Jan 03, 2024160.00160.20156.80157.10157.1020,498
Jan 02, 2024159.40160.30158.70160.00160.0021,396
Dec 29, 2023158.60159.20158.10158.80158.8015,626
Dec 28, 2023159.20159.40158.30158.70158.7020,602
Dec 27, 2023158.50159.40158.40159.00159.0029,111
Dec 22, 2023156.80158.50156.80158.50158.5019,188
Dec 21, 2023156.00157.20155.10157.10157.1020,501
Dec 20, 2023155.80157.60155.20157.40157.4029,002
Dec 19, 2023155.20155.90154.90155.80155.8028,822
Dec 18, 2023157.70157.70154.70155.60155.6031,334
Dec 15, 2023157.40158.10156.40158.10158.1077,966
Dec 14, 2023155.30156.90155.30156.90156.9036,546
Dec 13, 2023154.80155.70154.10154.50154.5027,952
Dec 12, 2023153.90154.80153.60154.80154.8029,207
Dec 11, 2023154.80154.90153.50153.80153.8024,191
Dec 08, 2023153.20154.90152.70154.80154.8023,478
Dec 07, 2023153.70154.00152.10153.20153.2019,405
Dec 06, 2023153.00154.40153.00154.30154.3025,924
Dec 05, 2023151.30152.60151.00152.60152.6023,241
Dec 04, 2023151.70152.40151.10151.40151.4019,709
Dec 01, 2023151.90152.40151.00152.30152.3022,539
Nov 30, 2023150.30151.80149.40151.70151.7037,521
Nov 29, 2023150.00150.60149.00150.10150.1016,845
Nov 28, 2023150.00150.00148.40150.00150.0025,677
Nov 27, 2023151.40152.80150.30150.90150.9023,822
Nov 24, 2023150.00152.00150.00151.70151.7022,336
Nov 23, 2023149.10150.50149.00149.80149.8026,198
Nov 22, 2023146.70148.70146.70148.70148.7020,772
Nov 21, 2023146.50147.20146.00146.40146.4016,740
Nov 20, 2023147.70147.80145.90146.50146.5014,625
Nov 17, 2023145.30148.00145.30147.10147.1022,073
Nov 16, 2023146.00146.50145.00145.50145.5024,324
Nov 15, 2023145.70146.90145.50146.50146.5027,180
Nov 14, 2023143.50145.60143.40145.40145.4025,461
Nov 13, 2023143.00143.50142.20143.10143.1017,953
Nov 10, 2023143.40143.60142.20142.70142.7016,899
Nov 09, 2023141.70143.50141.50143.50143.5016,108
Nov 08, 2023140.00142.30139.60141.70141.7011,731
Nov 07, 2023141.40142.40139.80140.60140.6018,066
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...