IOB - Delayed Quote EUR

Koninklijke BAM Groep nv (0LNQ.IL)

Compare
4.2180
-0.0550
(-1.29%)
At close: January 10 at 5:35:08 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 4.2630 4.2880 4.2060 4.2180 4.2180 13,030
Jan 9, 2025 4.2690 4.2700 4.2320 4.2730 4.2730 11,239
Jan 8, 2025 4.4350 4.4160 4.2730 4.2900 4.2900 16,741
Jan 7, 2025 4.4210 4.4680 4.3960 4.4180 4.4180 23,260
Jan 6, 2025 4.4500 4.5900 4.3660 4.4140 4.4140 23,053
Jan 3, 2025 4.4540 4.5140 4.4440 4.4650 4.4650 19,977
Jan 2, 2025 4.2860 4.4480 4.2200 4.4290 4.4290 14,970
Dec 31, 2024 4.1600 4.2080 4.1620 4.1930 4.1930 3,095
Dec 30, 2024 4.2100 4.2100 4.1500 4.1530 4.1530 21,171
Dec 27, 2024 4.2210 4.2660 4.2160 4.2210 4.2210 17,748
Dec 24, 2024 4.1850 4.2400 4.1680 4.1950 4.1950 2,798
Dec 23, 2024 4.3010 4.2800 4.1840 4.1890 4.1890 19,723
Dec 20, 2024 4.2610 4.3140 4.2520 4.3070 4.3070 26,130
Dec 19, 2024 4.3700 4.3560 4.2600 4.2650 4.2650 33,487
Dec 18, 2024 4.2060 4.4820 4.2120 4.4180 4.4180 25,348
Dec 17, 2024 4.1090 4.3020 4.1440 4.1950 4.1950 39,984
Dec 16, 2024 4.0610 4.0660 4.0000 4.0310 4.0310 14,034
Dec 13, 2024 4.0000 4.0460 4.0140 4.0230 4.0230 7,058
Dec 12, 2024 4.1090 4.1300 4.0180 4.0440 4.0440 16,535
Dec 11, 2024 4.1260 4.1160 4.0780 4.0940 4.0940 4,578
Dec 10, 2024 4.1490 4.1580 4.1060 4.1380 4.1380 18,385
Dec 9, 2024 4.2800 4.2740 4.1280 4.1550 4.1550 9,216
Dec 6, 2024 4.2610 4.2980 4.2440 4.2650 4.2650 18,195
Dec 5, 2024 4.2210 4.2720 4.2200 4.2650 4.2650 17,538
Dec 4, 2024 4.1780 4.2200 4.1600 4.1910 4.1910 58,908
Dec 3, 2024 4.0290 4.1540 4.0380 4.1300 4.1300 26,741
Dec 2, 2024 4.0370 4.0720 3.9760 4.0180 4.0180 10,646
Nov 29, 2024 3.9470 4.0840 3.9500 4.0540 4.0540 26,095
Nov 28, 2024 3.9470 3.9540 3.9180 3.9320 3.9320 40,799
Nov 27, 2024 3.9510 3.9160 3.8600 3.8900 3.8900 37,716
Nov 26, 2024 4.0080 3.9920 3.9300 3.9240 3.9240 9,114
Nov 25, 2024 4.0100 4.0520 3.9900 4.0230 4.0230 17,118
Nov 22, 2024 4.0690 4.0620 3.9820 4.0250 4.0250 17,840
Nov 21, 2024 4.0290 4.0700 4.0020 4.0270 4.0270 24,268
Nov 20, 2024 4.1010 4.1280 4.0320 4.0400 4.0400 21,739
Nov 19, 2024 4.1550 4.1780 4.0460 4.0440 4.0440 22,216
Nov 18, 2024 4.1700 4.2000 4.1560 4.1530 4.1530 11,574
Nov 15, 2024 4.1550 4.2060 4.1240 4.1680 4.1680 11,354
Nov 14, 2024 4.1050 4.2100 4.1180 4.1430 4.1430 17,985
Nov 13, 2024 4.1490 4.1370 4.0760 4.1110 4.1110 19,449
Nov 12, 2024 4.2400 4.2400 4.1740 4.2060 4.2060 21,386
Nov 11, 2024 4.2020 4.3460 4.2120 4.2310 4.2310 31,539
Nov 8, 2024 4.1850 4.2400 4.1700 4.1870 4.1870 16,134
Nov 7, 2024 4.3010 4.2880 4.1580 4.1810 4.1810 45,743
Nov 6, 2024 4.3240 4.3840 4.2840 4.2980 4.2980 51,485
Nov 5, 2024 4.2880 4.3540 4.3100 4.3150 4.3150 24,466
Nov 4, 2024 4.3510 4.3560 4.2820 4.3450 4.3450 13,409
Nov 1, 2024 4.3010 4.3520 4.2980 4.3340 4.3340 14,439
Oct 31, 2024 4.3010 4.3040 4.2100 4.2270 4.2270 44,769
Oct 30, 2024 4.3300 4.4200 4.3380 4.3620 4.3620 13,260
Oct 29, 2024 4.3620 4.4200 4.3500 4.3660 4.3660 31,890
Oct 28, 2024 4.4000 4.4320 4.3620 4.3870 4.3870 9,796
Oct 25, 2024 4.4800 4.4700 4.4200 4.4180 4.4180 19,769
Oct 24, 2024 4.5010 4.5920 4.4880 4.5010 4.5010 31,842
Oct 23, 2024 4.5810 4.6420 4.5400 4.5470 4.5470 15,883
Oct 22, 2024 4.5490 4.6060 4.5640 4.5850 4.5850 20,593
Oct 21, 2024 4.6610 4.6520 4.5740 4.6500 4.6500 23,433
Oct 18, 2024 4.6730 4.7060 4.6660 4.6730 4.6730 76,342
Oct 17, 2024 4.6520 4.6980 4.6440 4.6960 4.6960 59,552
Oct 16, 2024 4.5410 4.6640 4.5420 4.6500 4.6500 76,395
Oct 15, 2024 4.5490 4.5960 4.5440 4.5780 4.5780 34,388
Oct 14, 2024 4.5490 4.5640 4.5200 4.5280 4.5280 55,345
Oct 11, 2024 4.5200 4.5480 4.5020 4.5320 4.5320 14,447
Oct 10, 2024 4.4690 4.5020 4.4560 4.4670 4.4670 26,933
Oct 9, 2024 4.3490 4.4760 4.3840 4.4630 4.4630 52,678
Oct 8, 2024 4.3810 4.3900 4.3480 4.3850 4.3850 17,090
Oct 7, 2024 4.4000 4.4280 4.3840 4.4270 4.4270 26,351
Oct 4, 2024 4.2120 4.3590 4.2580 4.3550 4.3550 42,136
Oct 3, 2024 4.2900 4.3180 4.2560 4.2480 4.2480 22,857
Oct 2, 2024 4.2000 4.3000 4.2320 4.2630 4.2630 50,992
Oct 1, 2024 4.2500 4.3220 4.2060 4.2420 4.2420 19,911
Sep 30, 2024 4.1010 4.2560 4.1100 4.1950 4.1950 61,156
Sep 27, 2024 3.7970 4.1960 3.7840 4.0880 4.0880 101,073
Sep 26, 2024 3.7930 3.7940 3.7580 3.7640 3.7640 21,746
Sep 25, 2024 3.8770 3.8600 3.7400 3.7720 3.7720 61,324
Sep 24, 2024 3.8500 3.8840 3.8560 3.8650 3.8650 17,105
Sep 23, 2024 3.8100 3.8680 3.7800 3.8460 3.8460 25,458
Sep 20, 2024 3.7930 3.8240 3.8020 3.8040 3.8040 76,920
Sep 19, 2024 3.7300 3.8040 3.7600 3.7810 3.7810 30,202
Sep 18, 2024 3.6900 3.7260 3.6740 3.7130 3.7130 14,234
Sep 17, 2024 3.6800 3.7140 3.6400 3.6900 3.6900 35,513
Sep 16, 2024 3.6180 3.6380 3.5980 3.6330 3.6330 21,129
Sep 13, 2024 3.6230 3.6080 3.5620 3.5890 3.5890 11,461
Sep 12, 2024 3.5490 3.6200 3.5820 3.6000 3.6000 48,111
Sep 11, 2024 3.5600 3.6040 3.5380 3.5340 3.5340 21,804
Sep 10, 2024 3.5490 3.5700 3.5420 3.5640 3.5640 17,731
Sep 9, 2024 3.5320 3.5760 3.5520 3.5620 3.5620 33,595
Sep 6, 2024 3.6480 3.6440 3.5420 3.5660 3.5660 32,371
Sep 5, 2024 3.6440 3.7000 3.6380 3.6560 3.6560 34,434
Sep 4, 2024 3.6000 3.7140 3.6420 3.6900 3.6900 52,138
Sep 3, 2024 3.7510 3.7720 3.6800 3.6880 3.6880 13,072
Sep 2, 2024 3.7700 3.7840 3.7420 3.7700 3.7700 19,619
Aug 30, 2024 3.8000 3.8040 3.7660 3.7620 3.7620 14,299
Aug 29, 2024 3.7920 3.8080 3.7880 3.7930 3.7930 16,795
Aug 28, 2024 3.7450 3.7980 3.7480 3.7870 3.7870 12,541
Aug 27, 2024 3.7010 3.7320 3.7060 3.7050 3.7050 12,806
Aug 23, 2024 3.6500 3.7320 3.6540 3.7070 3.7070 13,468
Aug 22, 2024 3.6480 3.6840 3.6100 3.6690 3.6690 11,243
Aug 21, 2024 3.5810 3.6440 3.5720 3.6180 3.6180 7,075
Aug 20, 2024 3.6370 3.6360 3.5960 3.5970 3.5970 20,207
Aug 19, 2024 3.6210 3.6320 3.5900 3.6350 3.6350 12,684
Aug 16, 2024 3.5780 3.6240 3.5300 3.6100 3.6100 22,084
Aug 15, 2024 3.5890 3.5900 3.5220 3.5510 3.5510 4,746
Aug 14, 2024 3.5600 3.5720 3.5220 3.5260 3.5260 7,831
Aug 13, 2024 3.5490 3.5980 3.5220 3.5600 3.5600 1,025,506
Aug 12, 2024 3.5810 3.5940 3.5340 3.5550 3.5550 11,296
Aug 9, 2024 3.5810 3.5980 3.5620 3.5810 3.5810 9,599
Aug 8, 2024 3.6500 3.6120 3.5420 3.5490 3.5490 7,789
Aug 7, 2024 3.5490 3.6880 3.5700 3.6350 3.6350 21,218
Aug 6, 2024 3.5890 3.6180 3.4720 3.5430 3.5430 41,893
Aug 5, 2024 3.6290 3.6080 3.3980 3.5430 3.5430 15,543
Aug 2, 2024 3.7200 3.7180 3.6000 3.6580 3.6580 82,762
Aug 1, 2024 3.8020 3.8160 3.7000 3.7320 3.7320 12,702
Jul 31, 2024 3.9010 3.8960 3.8140 3.8370 3.8370 18,433
Jul 30, 2024 3.8270 3.8720 3.7300 3.8520 3.8520 886,766
Jul 29, 2024 4.1490 4.1800 3.7980 3.8000 3.8000 53,606
Jul 26, 2024 4.0940 4.1820 4.0140 4.1470 4.1470 14,174
Jul 25, 2024 4.1930 4.3220 3.9740 4.0690 4.0690 16,341
Jul 24, 2024 4.2210 4.2480 4.0980 4.1320 4.1320 51,919
Jul 23, 2024 4.1600 4.2980 4.2460 4.2540 4.2540 24,026
Jul 22, 2024 4.2210 4.3140 4.2040 4.2940 4.2940 63,920
Jul 19, 2024 4.2270 4.2300 4.1940 4.1850 4.1850 14,450
Jul 18, 2024 4.2460 4.2700 4.2100 4.2460 4.2460 20,896
Jul 17, 2024 4.3300 4.3200 4.2480 4.2840 4.2840 16,931
Jul 16, 2024 4.3530 4.3820 4.2680 4.3130 4.3130 26,575
Jul 15, 2024 4.3810 4.3900 4.3580 4.3760 4.3760 15,556
Jul 12, 2024 4.3410 4.3760 4.3360 4.3450 4.3450 25,055
Jul 11, 2024 4.2120 4.3660 4.2680 4.3380 4.3380 26,993
Jul 10, 2024 4.2250 4.2600 4.2280 4.2650 4.2650 21,949
Jul 9, 2024 4.3010 4.3080 4.2420 4.2630 4.2630 28,029
Jul 8, 2024 4.2900 4.3200 4.2540 4.3030 4.3030 92,929
Jul 5, 2024 4.1890 4.2760 4.2000 4.2480 4.2480 32,666
Jul 4, 2024 4.1970 4.2120 4.1700 4.2140 4.2140 6,753
Jul 3, 2024 4.1030 4.1840 4.1380 4.1570 4.1570 12,206
Jul 2, 2024 4.1090 4.1800 4.0960 4.1150 4.1150 16,081
Jul 1, 2024 3.9510 4.0980 3.9520 4.0840 4.0840 18,990
Jun 28, 2024 3.9930 4.0000 3.9380 3.9410 3.9410 6,008
Jun 27, 2024 3.8580 3.9840 3.8840 3.9680 3.9680 13,483
Jun 26, 2024 3.8610 3.9300 3.8220 3.8520 3.8520 22,109
Jun 25, 2024 3.8900 3.8960 3.8500 3.8960 3.8960 10,886
Jun 24, 2024 3.9410 3.9680 3.8780 3.9050 3.9050 20,754
Jun 21, 2024 4.0290 4.0240 3.9500 3.9740 3.9740 21,202
Jun 20, 2024 3.9600 4.0720 4.0060 4.0140 4.0140 34,870
Jun 19, 2024 3.9570 4.0180 3.9600 4.0000 4.0000 58,084
Jun 18, 2024 3.8500 3.9560 3.8540 3.9430 3.9430 24,284
Jun 17, 2024 3.8000 3.9040 3.8120 3.8330 3.8330 9,258
Jun 14, 2024 3.9510 3.9820 3.7780 3.8060 3.8060 41,837
Jun 13, 2024 3.9550 4.0080 3.9540 3.9740 3.9740 54,385
Jun 12, 2024 3.9090 3.9820 3.9320 3.9550 3.9550 24,330
Jun 11, 2024 3.9830 4.0460 3.9380 3.9570 3.9570 38,663
Jun 10, 2024 3.9410 3.9840 3.9000 3.9640 3.9640 30,069
Jun 7, 2024 3.9830 3.9960 3.9300 3.9430 3.9430 49,425
Jun 6, 2024 4.0210 4.0580 3.9760 3.9760 3.9760 43,008
Jun 5, 2024 3.9490 4.0120 3.9660 4.0120 4.0120 12,745
Jun 4, 2024 3.9700 4.0000 3.9380 3.9470 3.9470 12,663
Jun 3, 2024 3.8210 4.0300 3.8700 3.9550 3.9550 47,558
May 31, 2024 3.8370 3.8540 3.8320 3.8270 3.8270 13,433
May 30, 2024 3.8310 3.8540 3.8240 3.8460 3.8460 23,796
May 29, 2024 3.8560 3.8660 3.8140 3.8310 3.8310 23,525
May 28, 2024 3.9200 3.9480 3.8680 3.8820 3.8820 56,521
May 24, 2024 3.9090 3.9620 3.8840 3.9620 3.9620 36,520
May 23, 2024 3.7600 3.8980 3.7740 3.8960 3.8960 19,341
May 22, 2024 3.7380 3.8300 3.7380 3.8040 3.8040 24,487
May 21, 2024 3.7050 3.7320 3.6980 3.7220 3.7220 34,941
May 20, 2024 3.7010 3.7380 3.7000 3.7340 3.7340 10,609
May 17, 2024 3.6650 3.6988 3.6700 3.6770 3.6770 18,109
May 16, 2024 3.7070 3.7280 3.6860 3.6750 3.6750 32,129
May 15, 2024 3.6920 3.7120 3.6720 3.7030 3.7030 11,882
May 14, 2024 3.5450 3.7100 3.5600 3.6690 3.6690 13,385
May 13, 2024 3.4960 3.5380 3.4840 3.5170 3.5170 8,897
May 10, 2024 3.4610 3.5140 3.4660 3.5050 3.5050 5,804
May 9, 2024 3.4540 3.4580 3.4300 3.4370 3.4370 7,751
May 8, 2024 3.4140 3.4660 3.3860 3.4540 3.4540 23,401
May 7, 2024 3.4290 3.4380 3.3900 3.4250 3.4250 17,691
May 3, 2024 3.4400 3.4600 3.3340 3.3720 3.3720 52,379
May 2, 2024 3.4210 3.4019 3.4019 3.4020 3.4020 53,318
May 1, 2024 3.8610 3.8610 3.8610 3.8610 3.8610 -
Apr 30, 2024 3.8960 3.9200 3.8000 3.8610 3.8610 172,522
Apr 29, 2024 3.9010 3.9240 3.8720 3.8730 3.8730 11,988
Apr 26, 2024 3.8920 3.9320 3.8760 3.8980 3.8980 147,876
Apr 25, 2024 4.0310 4.0320 3.8820 3.8690 3.8690 65,890
Apr 24, 2024 3.9890 4.0400 3.9860 4.0290 4.0290 58,064
Apr 23, 2024 3.8290 3.9880 3.7960 3.9600 3.9600 218,822
Apr 22, 2024 3.7810 3.8280 3.7640 3.8330 3.8330 83,391
Apr 19, 2024 3.7850 3.8280 3.7600 3.7890 3.7890 65,028
Apr 18, 2024 3.8120 3.8480 3.7820 3.7970 3.7970 47,750
Apr 17, 2024 3.7640 3.8440 3.7740 3.8310 3.8310 113,516
Apr 16, 2024 3.7700 3.7940 3.7140 3.7570 3.7570 133,487
Apr 15, 2024 3.7700 3.8700 3.7918 3.7830 3.7830 2,337,958
Apr 12, 2024 0.2000 Dividend
Apr 12, 2024 3.8400 3.8900 3.7720 3.8560 3.8560 117,526
Apr 11, 2024 3.9410 3.9880 3.9060 3.9200 3.7200 147,076
Apr 10, 2024 3.9780 3.9880 3.8900 3.9700 3.7674 256,874
Apr 9, 2024 4.0750 4.0740 3.9660 3.9740 3.7712 169,231
Apr 8, 2024 3.9890 4.0740 3.9760 4.0400 3.8339 139,162
Apr 5, 2024 3.9050 3.9822 3.8380 3.9620 3.7599 164,006
Apr 4, 2024 3.5890 4.0280 3.7020 3.9070 3.7077 626,572
Apr 3, 2024 3.4770 3.5380 3.4640 3.5150 3.3357 6,501,402
Apr 2, 2024 3.5300 3.5200 3.4618 3.4820 3.3043 92,367
Mar 28, 2024 3.5170 3.5280 3.4800 3.4960 3.3176 109,946
Mar 27, 2024 3.4500 3.5360 3.4580 3.5200 3.3404 184,103
Mar 26, 2024 3.4100 3.4500 3.3980 3.4400 3.2645 61,582
Mar 25, 2024 3.3280 3.4140 3.2740 3.3810 3.2085 152,444
Mar 22, 2024 3.3680 3.3780 3.3238 3.3170 3.1478 105,937
Mar 21, 2024 3.4000 3.4180 3.3678 3.3600 3.1886 82,213
Mar 20, 2024 3.3870 3.4100 3.3600 3.3680 3.1962 1,818,299
Mar 19, 2024 3.4000 3.4218 3.3600 3.4210 3.2465 93,564
Mar 18, 2024 3.4500 3.4800 3.3940 3.4210 3.2465 94,079
Mar 15, 2024 3.4000 3.4760 3.3960 3.4420 3.2664 111,954
Mar 14, 2024 3.4210 3.4340 3.3740 3.3970 3.2237 79,745
Mar 13, 2024 3.4060 3.4300 3.4080 3.4230 3.2484 88,530
Mar 12, 2024 3.4100 3.4390 3.3840 3.3870 3.2142 106,324
Mar 11, 2024 3.3870 3.4080 3.3740 3.3830 3.2104 92,470
Mar 8, 2024 3.4400 3.4620 3.4080 3.4180 3.2436 200,407
Mar 7, 2024 3.3490 3.4360 3.3300 3.4060 3.2322 1,088,917
Mar 6, 2024 3.2730 3.3480 3.2840 3.3280 3.1582 78,514
Mar 5, 2024 3.2860 3.3040 3.2500 3.2800 3.1127 94,687
Mar 4, 2024 3.2610 3.3060 3.1740 3.2750 3.1079 226,439
Mar 1, 2024 3.3280 3.3340 3.2618 3.2900 3.1221 145,155
Feb 29, 2024 3.2880 3.3200 3.2600 3.2980 3.1297 193,547
Feb 28, 2024 3.2520 3.2860 3.2480 3.2560 3.0899 74,251
Feb 27, 2024 3.2180 3.2620 3.2080 3.2480 3.0823 166,584
Feb 26, 2024 3.2180 3.2240 3.1860 3.2160 3.0519 90,075
Feb 23, 2024 3.1340 3.2180 3.1320 3.2140 3.0500 156,837
Feb 22, 2024 3.0400 3.1380 3.0580 3.1450 2.9845 2,071,090
Feb 21, 2024 3.1360 3.1680 2.9960 3.0520 2.8963 351,385
Feb 20, 2024 3.1010 3.1380 3.0720 3.1220 2.9627 168,802
Feb 19, 2024 3.0420 3.1080 3.0140 3.0940 2.9361 211,484
Feb 16, 2024 3.0040 3.0880 2.9200 3.0160 2.8621 757,338
Feb 15, 2024 2.6900 3.0460 2.7700 3.0160 2.8621 623,107
Feb 14, 2024 2.4650 2.5620 2.4780 2.5510 2.4208 150,045
Feb 13, 2024 2.6230 2.6240 2.4520 2.4690 2.3430 100,729
Feb 12, 2024 2.5870 2.6260 2.5920 2.6160 2.4825 91,852
Feb 9, 2024 2.6250 2.6300 2.5760 2.5970 2.4645 51,919
Feb 8, 2024 2.5680 2.6300 2.5600 2.6230 2.4892 110,705
Feb 7, 2024 2.5300 2.5860 2.5140 2.5720 2.4408 171,118
Feb 6, 2024 2.4860 2.5260 2.5080 2.5090 2.3810 122,008
Feb 5, 2024 2.5010 2.5180 2.4700 2.4840 2.3573 91,826
Feb 2, 2024 2.5410 2.5440 2.5039 2.5130 2.3848 72,104
Feb 1, 2024 2.5810 2.5580 2.5100 2.5130 2.3848 130,661
Jan 31, 2024 2.5640 2.5679 2.5500 2.5640 2.4332 109,131
Jan 30, 2024 2.5810 2.5940 2.5639 2.5760 2.4446 64,763
Jan 29, 2024 2.6290 2.6160 2.5681 2.5870 2.4550 67,337
Jan 26, 2024 2.5810 2.6260 2.5920 2.6210 2.4873 1,503,771
Jan 25, 2024 2.6350 2.6380 2.6060 2.6040 2.4711 82,632
Jan 24, 2024 2.6480 2.6540 2.6340 2.6540 2.5186 68,584
Jan 23, 2024 2.6230 2.6480 2.6020 2.6330 2.4987 97,367
Jan 22, 2024 2.5620 2.6280 2.5800 2.6310 2.4968 258,699
Jan 19, 2024 2.5810 2.6100 2.5600 2.5660 2.4351 92,945
Jan 18, 2024 2.5260 2.5780 2.5240 2.5640 2.4332 109,873
Jan 17, 2024 2.5550 2.5400 2.5200 2.5260 2.3971 164,044
Jan 16, 2024 2.5810 2.5800 2.5616 2.5620 2.4313 36,548
Jan 15, 2024 2.6000 2.6180 2.5740 2.5810 2.4493 112,002
Jan 12, 2024 2.5360 2.6360 2.5600 2.6310 2.4968 80,006
Jan 11, 2024 2.5430 2.5540 2.5267 2.5360 2.4066 78,145
Jan 10, 2024 2.5110 2.5440 2.5100 2.5170 2.3886 55,306

Related Tickers

POS.VI PORR AG
17.94
+1.01%
 
HOT.DE HOCHTIEF Aktiengesellschaft
132.90
-0.67%
 
HEIJM.AS Koninklijke Heijmans N.V.
30.30
-0.98%
 
ORN Orion Group Holdings, Inc.
6.80
-4.63%