ACOMO.AS - Amsterdam Commodities N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201723.9424.0023.9023.9523.958,999
Dec 14, 201723.9224.1023.9224.0724.0734,173
Dec 13, 201724.1024.1023.9623.9723.974,818
Dec 12, 201724.0024.1023.9024.1024.108,324
Dec 11, 201724.1524.1823.9424.0024.0022,382
Dec 08, 201724.3224.3523.8524.1824.1812,760
Dec 07, 201724.2224.3624.1624.3524.352,910
Dec 06, 201724.4524.5024.2524.2724.274,977
Dec 05, 201724.3124.5024.2524.4524.456,182
Dec 04, 201724.2524.5024.2224.3124.3169,891
Dec 01, 201724.2924.5024.1824.3224.3221,096
Nov 30, 201724.4024.4024.2524.3324.332,368
Nov 29, 201724.3324.4824.1024.4824.4818,719
Nov 28, 201724.3824.5024.3224.3324.335,953
Nov 27, 201724.4224.5024.3324.5024.5056,119
Nov 24, 201723.8024.4023.8024.2724.2747,802
Nov 23, 201723.6023.8923.6023.8023.801,823
Nov 22, 201723.5523.9223.5523.7523.755,480
Nov 21, 201723.7423.8123.5623.6023.606,052
Nov 20, 201723.5023.7723.5023.5123.516,799
Nov 17, 201723.7023.8423.5123.5223.526,259
Nov 16, 201723.5423.7323.5123.6423.647,461
Nov 15, 201723.6524.0023.5523.5523.5510,457
Nov 14, 201723.9423.9423.6523.7023.708,252
Nov 13, 201724.0024.3423.5123.5223.5224,756
Nov 10, 201724.0524.1423.9223.9223.926,964
Nov 09, 201724.2524.4724.0124.0524.055,835
Nov 08, 201724.4824.4924.2324.2424.246,208
Nov 07, 201724.2924.4224.2524.3124.319,611
Nov 06, 201724.3024.5024.2524.2824.287,699
Nov 03, 201724.3024.5024.2924.3924.3912,610
Nov 02, 201724.3324.7924.2524.2524.2568,926
Nov 01, 201724.1124.3324.1024.2524.2510,790
Oct 31, 201724.2024.2524.0724.0824.086,756
Oct 30, 201724.0124.2824.0124.0724.0714,060
Oct 27, 201724.1324.2524.0024.0024.002,986
Oct 26, 201723.5324.2523.5324.1324.137,499
Oct 25, 201724.2424.2523.6723.6823.6819,111
Oct 24, 201724.3324.3324.0524.2524.2522,891
Oct 23, 201724.4024.4524.3324.3324.3318,379
Oct 20, 201724.3324.7824.3324.4724.4713,630
Oct 19, 201724.3524.5024.3024.3024.304,125
Oct 18, 201724.5125.0024.3524.3624.3619,014
Oct 17, 201724.7024.7524.5024.5024.506,974
Oct 16, 201724.6024.7824.6024.7024.705,530
Oct 13, 201724.7324.7724.5124.6524.656,161
Oct 12, 201724.4924.6624.4524.5024.506,730
Oct 11, 201724.4924.7524.4524.4524.454,554
Oct 10, 201724.6424.6924.4024.5624.5617,578
Oct 09, 201724.8124.8224.5024.6024.6013,788
Oct 06, 201724.8624.8724.6524.7524.754,424
Oct 05, 201724.6424.8724.6224.8724.874,083
Oct 04, 201724.6424.8524.5024.6424.647,714
Oct 03, 201724.8824.9524.6024.6024.605,837
Oct 02, 201724.9424.9524.7524.8824.885,990
Sep 29, 201724.8624.9224.5124.7824.788,935
Sep 28, 201724.9524.9524.7824.8824.884,429
Sep 27, 201724.8024.8924.6024.8924.8910,874
Sep 26, 201724.7424.7624.5024.7424.7419,145
Sep 25, 201724.4524.7524.3124.6024.6020,213
Sep 22, 201724.8824.8824.4524.6424.6410,023
Sep 21, 201724.6025.0924.5024.7024.7013,780
Sep 20, 201724.4425.0024.1024.9224.9217,976
Sep 19, 201724.7225.0024.6024.8424.844,159
Sep 18, 201724.8025.2524.6024.6724.6711,615
Sep 15, 201724.9525.0024.6624.6824.684,266
Sep 14, 201724.7524.8524.6024.8524.853,449
Sep 13, 201724.5524.9024.5524.7524.759,880
Sep 12, 201724.5324.9424.4324.7724.7710,411
Sep 11, 201724.8424.9324.2624.6624.6617,469
Sep 08, 201724.5724.8024.5724.6324.637,407
Sep 07, 201724.3024.9024.3024.6624.6611,267
Sep 06, 201724.5024.6524.2624.2624.269,848
Sep 05, 201724.4224.8324.4224.5924.597,352
Sep 04, 201724.8024.8024.5024.6024.607,527
Sep 01, 201724.9625.0224.8024.8124.8110,766
Aug 31, 201725.1025.1024.6524.7924.796,264
Aug 30, 201724.6024.8724.6024.6224.6214,267
Aug 29, 201724.7824.7824.1024.4624.4622,612
Aug 28, 201724.8025.1924.8024.8024.8010,005
Aug 25, 201725.2225.2224.8824.9624.9619,008
Aug 24, 201725.3125.3225.1025.1725.173,140
Aug 23, 201725.2825.5025.1125.2625.2611,692
Aug 22, 201725.1225.5025.1125.2725.2714,581
Aug 21, 201725.2525.5025.1525.1525.157,176
Aug 18, 201725.6925.6925.2825.2825.287,676
Aug 17, 201726.2626.4725.8125.8825.887,277
Aug 16, 201725.9326.6025.8026.2526.2512,846
Aug 15, 201725.8826.0525.7025.9725.974,406
Aug 14, 201725.3125.9525.3125.9025.909,825
Aug 11, 201726.0026.0525.0525.2925.2916,661
Aug 10, 201725.9826.1125.8026.0626.0610,547
Aug 09, 201725.8726.0225.8226.0026.007,798
Aug 08, 201725.8226.2425.8026.1026.1014,197
Aug 07, 201725.8026.0025.7925.9425.949,364
Aug 04, 201725.8025.8025.6325.8025.8010,083
Aug 03, 201725.8225.9025.7025.7525.7511,133
Aug 02, 201725.6625.9025.6125.7625.769,721
Aug 01, 201725.1125.7225.1125.6525.6513,678
Jul 31, 201725.1525.4425.0025.1025.1022,022
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...