Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Aalberts N.V. (AACA.F)

Compare
36.40
+0.10
+(0.28%)
As of 9:07:11 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 20, 202536.4036.4036.4036.4036.40200
Feb 19, 202536.8636.8636.3036.3036.30-
Feb 18, 202536.1436.9836.1436.9836.98-
Feb 17, 202535.8636.2035.8636.2036.20-
Feb 14, 202535.5435.8035.5435.8035.80-
Feb 13, 202535.3235.6035.3235.6035.60-
Feb 12, 202534.9635.1034.9635.1035.10-
Feb 11, 202534.2234.7634.2234.7634.76-
Feb 10, 202533.8833.8833.8833.8833.88-
Feb 7, 202534.3234.3233.5033.5033.50-
Feb 6, 202533.4433.4433.4433.4433.44-
Feb 5, 202533.5233.5433.5233.5433.54-
Feb 4, 202533.5633.6233.5633.6233.62-
Feb 3, 202533.2633.7233.2633.7233.72-
Jan 31, 202534.2634.2634.0234.0234.02-
Jan 30, 202534.2434.2434.2434.2434.24-
Jan 29, 202534.3434.3434.0434.0434.04-
Jan 28, 202533.7234.2233.7234.2234.22-
Jan 27, 202533.2633.2633.2633.2633.26-
Jan 24, 202534.2234.2233.7433.7433.74-
Jan 23, 202534.0434.0433.8033.8033.80-
Jan 22, 202534.0434.0433.9033.9033.90-
Jan 21, 202534.1034.3034.1034.3034.30-
Jan 20, 202534.2434.2434.2434.2434.24-
Jan 17, 202533.4634.0833.4634.0834.08-
Jan 16, 202532.9433.1232.9433.1233.12-
Jan 15, 202532.2432.4432.2432.4432.44-
Jan 14, 202532.7832.7832.0832.0832.08-
Jan 13, 202532.8832.8832.8832.8832.88-
Jan 10, 202533.7233.7233.1833.1833.18-
Jan 9, 202533.7633.8233.7633.8233.82-
Jan 8, 202534.6234.6233.8233.8233.82-
Jan 7, 202534.6234.6234.4434.4434.44-
Jan 6, 202534.3034.3034.3034.3034.30-
Jan 3, 202534.4234.4234.4234.4234.42-
Jan 2, 202534.5234.5234.1634.1634.16-
Dec 30, 202434.0634.0634.0634.0634.06-
Dec 27, 202434.3434.3434.0434.0434.04-
Dec 23, 202433.5233.7233.5233.7233.72-
Dec 20, 202433.2633.6833.2633.6833.68-
Dec 19, 202434.3234.3233.4033.4033.40-
Dec 18, 202435.0635.0634.4034.4034.40-
Dec 17, 202434.9834.9834.8834.8834.88-
Dec 16, 202435.1035.1035.1035.1035.10-
Dec 13, 202435.5435.5434.9634.9634.96-
Dec 12, 202435.5035.5035.4835.4835.48-
Dec 11, 202436.5036.5035.9035.9035.90-
Dec 10, 202437.6637.6636.7036.7036.70-
Dec 9, 202438.1838.1838.0038.0038.00-
Dec 6, 202437.1237.1237.1237.1237.12-
Dec 5, 202437.0037.1237.0037.1237.12-
Dec 4, 202436.4637.0436.4637.0437.04-
Dec 3, 202436.5036.5036.3436.3436.34-
Dec 2, 202436.0636.3636.0636.3636.36-
Nov 29, 202434.5236.2834.5236.2836.28200
Nov 28, 202434.3034.3034.2834.2834.28-
Nov 27, 202433.9033.9633.9033.9633.96-
Nov 26, 202433.9633.9633.7833.7833.78-
Nov 25, 202434.2234.4234.2234.4234.421
Nov 22, 202433.9434.0033.9434.0034.00-
Nov 21, 202433.7633.8433.7633.8433.84-
Nov 20, 202434.7434.7434.0634.0634.06-
Nov 19, 202435.3435.3434.5634.5634.56283
Nov 18, 202435.2435.2435.2435.2435.24-
Nov 15, 202434.9235.0834.9235.0835.08-
Nov 14, 202434.3835.0634.3835.0635.06-
Nov 13, 202434.8834.8834.3234.3234.32-
Nov 12, 202435.1235.1235.0435.0435.04-
Nov 11, 202435.2435.2435.2435.2435.24-
Nov 8, 202435.2035.2035.0235.0235.02-
Nov 7, 202433.8635.1633.8635.1635.16-
Nov 6, 202433.7633.7633.7633.7633.76-
Nov 5, 202433.0833.0833.0833.0833.08-
Nov 4, 202433.3633.3633.1833.1833.18-
Nov 1, 202433.2233.2633.2233.2633.26-
Oct 31, 202433.1833.1833.0833.0833.08-
Oct 30, 202433.6633.6633.4633.4633.46-
Oct 29, 202433.8033.8033.6233.6233.62-
Oct 28, 202434.0434.0434.0434.0434.04-
Oct 25, 202433.7233.7233.7233.7233.72-
Oct 24, 202434.3034.3033.8233.8233.82-
Oct 23, 202433.4633.4633.2433.2433.24-
Oct 22, 202433.0233.5433.0233.5433.54-
Oct 21, 202433.5233.5232.8432.8432.84-
Oct 18, 202433.7633.7633.7633.7633.76-
Oct 17, 202433.5833.5833.1433.1433.14-
Oct 16, 202434.2834.2833.9433.9433.94700
Oct 15, 202434.8234.8234.2834.2834.28-
Oct 14, 202434.4234.6834.4234.6834.68-
Oct 11, 202434.2834.2834.2834.2834.28-
Oct 10, 202434.5834.5834.1234.3034.30101
Oct 9, 202434.2234.3434.2234.3434.34-
Oct 8, 202434.6834.6834.1034.1034.10-
Oct 7, 202435.5235.5235.0235.0235.02-
Oct 4, 202435.4635.4635.4635.4635.46-
Oct 3, 202435.4835.4835.2635.2635.26-
Oct 2, 202435.5635.8835.5635.8835.88-
Oct 1, 202436.4836.4836.4836.4836.48-
Sep 30, 202436.5836.5836.5836.5836.58-
Sep 27, 202436.3236.6036.3236.6036.60-
Sep 26, 202435.2836.2235.2836.2236.22-
Sep 25, 202435.0235.0234.6234.6234.62-
Sep 24, 202435.6235.6235.1435.1435.14-
Sep 23, 202434.3834.3834.3834.3834.38-
Sep 20, 202435.7635.7634.8834.8834.88-
Sep 19, 202434.6834.6834.6834.6834.68-
Sep 18, 202433.9633.9633.9633.9633.96-
Sep 17, 202434.1034.1034.0034.0034.00-
Sep 16, 202434.2834.2834.0434.0434.04-
Sep 13, 202434.1434.3634.1434.3634.36-
Sep 12, 202433.9633.9633.9633.9633.96-
Sep 11, 202433.7233.7233.7233.7233.72-
Sep 10, 202433.8033.8033.6633.6633.66-
Sep 9, 202433.7633.7633.7633.7633.76-
Sep 6, 202433.9233.9233.3633.3633.36-
Sep 5, 202434.6034.6034.0834.0834.08-
Sep 4, 202434.2834.5634.2834.5634.56-
Sep 3, 202435.3235.3234.5034.5034.50-
Sep 2, 202434.8034.8034.8034.8034.80-
Aug 30, 202434.9035.1434.9035.1435.14-
Aug 29, 202434.8434.8634.7834.7834.7823
Aug 28, 202434.6834.7234.6834.7234.72-
Aug 27, 202434.4434.5634.4434.5634.56-
Aug 26, 202434.6434.6434.3434.3434.342
Aug 23, 202434.4234.9234.4234.9234.92-
Aug 22, 202434.2634.6834.1834.1834.18287
Aug 21, 202433.9034.3233.9034.3234.32-
Aug 20, 202434.3234.3233.3233.3233.3260
Aug 19, 202433.8834.0633.8834.0634.06-
Aug 16, 202433.9433.9433.6433.6433.64-
Aug 15, 202433.1833.1833.1833.1833.18-
Aug 14, 202433.3633.3633.2233.2233.22-
Aug 13, 202433.4633.4633.4633.4633.46-
Aug 12, 202433.3633.3633.2233.2233.22-
Aug 9, 202433.4233.4233.3833.3833.38-
Aug 8, 202433.4433.4433.4433.4433.44-
Aug 7, 202433.6634.2233.3833.3833.38267
Aug 6, 202433.9233.9233.4433.4433.44-
Aug 5, 202432.0232.0232.0232.0232.02-
Aug 2, 202433.4833.4833.4833.4833.48-
Aug 1, 202435.1435.1434.1234.1234.12-
Jul 31, 202435.7235.7235.2235.2235.22-
Jul 30, 202435.3835.3835.1235.1235.12-
Jul 29, 202436.2636.2635.4635.4635.4635
Jul 26, 202436.0036.0036.0036.0036.0010
Jul 25, 202439.5039.5036.4236.4236.4250
Jul 24, 202440.3640.3639.8039.8039.80-
Jul 23, 202440.8640.9640.8640.9640.96-
Jul 22, 202440.0040.0040.0040.0040.00-
Jul 19, 202440.1640.1639.8639.8639.8630
Jul 18, 202440.3241.0240.3241.0241.02-
Jul 17, 202440.6240.6240.4640.4640.46-
Jul 16, 202439.8040.5239.8040.5240.52-
Jul 15, 202439.9239.9239.9239.9239.92-
Jul 12, 202438.8040.1038.8040.1040.10-
Jul 11, 202438.8039.0038.8039.0039.00-
Jul 10, 202438.0038.6038.0038.6038.60-
Jul 9, 202439.2039.2037.9437.9437.94-
Jul 8, 202438.8638.8638.8638.8638.86-
Jul 5, 202439.0039.0439.0039.0439.04-
Jul 4, 202439.0039.0038.5838.5838.58-
Jul 3, 202438.3038.6438.3038.6438.6420
Jul 2, 202437.8438.2837.8438.2838.28-
Jul 1, 202438.4838.4838.4838.4838.48-
Jun 28, 202438.2238.2237.7437.7437.74-
Jun 27, 202438.1238.1237.9637.9637.96-
Jun 26, 202440.0240.0237.8637.8637.8610
Jun 25, 202440.6440.6440.3440.3440.34-
Jun 24, 202440.6041.1840.6041.1841.18-
Jun 21, 202441.3641.3641.3641.3641.36-
Jun 20, 202441.8441.8441.5641.5641.56-
Jun 19, 202441.3641.3641.2241.2241.22-
Jun 18, 202441.7641.7641.3841.3841.38-
Jun 17, 202441.6441.6441.5441.5441.54-
Jun 14, 202442.0442.0441.0441.0441.04-
Jun 13, 202442.9442.9442.1442.1442.14-
Jun 12, 202442.5442.8442.5442.8442.84-
Jun 11, 202442.9442.9442.2642.2642.26-
Jun 10, 202442.6642.6642.6042.6042.601,900
Jun 7, 202443.0843.0842.8842.8842.88-
Jun 6, 202443.5243.5243.0843.0843.08-
Jun 5, 202442.7643.1642.7643.1643.16-
Jun 4, 202443.5643.5642.7042.7042.70-
Jun 3, 202443.9443.9443.9443.9443.94-
May 31, 202443.3043.3043.3043.3043.30-
May 30, 202443.7243.8043.7243.8043.80-
May 29, 202444.8444.8444.0844.0844.08-
May 28, 202445.8845.8845.0645.0645.06-
May 27, 2024 1.13 Dividend
May 27, 202445.1245.1245.1245.1245.12-
May 24, 202445.8646.0245.8646.0244.89-
May 23, 202446.4646.4645.9845.9844.85-
May 22, 202446.1046.3846.1046.1044.97130
May 21, 202448.3248.3248.3248.3247.13-
May 20, 202447.7648.0647.7648.0646.88140
May 17, 202447.5447.5447.5447.5446.37-
May 16, 202448.2248.2247.5447.5446.37-
May 15, 202447.6247.6247.6247.6246.45-
May 14, 202447.1247.3647.1247.3646.20-
May 13, 202447.2847.2847.2847.2846.12-
May 10, 202447.0047.2647.0047.2646.10-
May 9, 202447.4647.4647.4647.4646.29-
May 8, 202446.1446.7846.1446.7845.6370
May 7, 202445.9046.0845.9046.0844.95-
May 6, 202445.2445.9045.2445.9044.77140
May 3, 202444.6245.3444.6245.3444.23-
May 2, 202444.5844.5844.5844.5843.49-
Apr 30, 202444.8844.8844.6644.6643.56-
Apr 29, 202444.9044.9044.8244.8243.72-
Apr 26, 202444.0844.4244.0844.4243.33-
Apr 25, 202443.9843.9843.7243.7242.65-
Apr 24, 202444.5844.5844.2244.2243.13-
Apr 23, 202443.4844.4243.4844.4243.33-
Apr 22, 202443.2643.6843.2643.6842.6135
Apr 19, 202443.0043.0042.9442.9441.89-
Apr 18, 202443.8043.8043.8043.8042.72-
Apr 17, 202443.7643.7643.6043.6042.53-
Apr 16, 202443.7644.0643.7644.0642.98-
Apr 15, 202444.5644.5644.5644.5643.47-
Apr 12, 202445.4845.4845.4845.4844.36-
Apr 11, 202446.0046.0045.2245.2244.11-
Apr 10, 202446.2846.2845.6245.6244.50-
Apr 9, 202446.1846.1845.7445.7444.62-
Apr 8, 202445.7645.9845.7645.8044.681,000
Apr 5, 202445.2245.6245.2245.6244.50-
Apr 4, 202445.6845.6845.4245.4244.30100
Apr 3, 202445.0245.5245.0245.5244.40-
Apr 2, 202445.2445.2445.1645.1644.05-
Mar 28, 202444.5944.6744.5944.6743.57-
Mar 27, 202444.5144.5144.3944.4343.3425
Mar 26, 202444.2944.2944.2544.2543.16-
Mar 25, 202444.6844.6844.1244.1243.04-
Mar 22, 202445.1645.1644.6644.6643.56-
Mar 21, 202444.7344.9244.7344.9243.82-
Mar 20, 202444.0544.3444.0544.3443.25-
Mar 19, 202443.9143.9143.9143.9142.83-
Mar 18, 202444.3744.3744.3744.3743.28-
Mar 15, 202443.5043.5743.5043.5742.50-
Mar 14, 202444.0144.0143.4443.4442.37-
Mar 13, 202443.5043.7543.5043.7542.68-
Mar 12, 202442.7143.4942.7143.4942.42-
Mar 11, 202442.3342.6142.3342.6141.56-
Mar 8, 202441.7742.2141.7742.2141.17-
Mar 7, 202441.5841.8041.5841.8040.77-
Mar 6, 202441.6542.1041.6542.1041.07-
Mar 5, 202442.2242.2241.2841.2840.27-
Mar 4, 202441.9441.9441.9441.9440.91-
Mar 1, 202441.5641.7741.5641.7740.74-
Feb 29, 202441.2241.6441.2241.6440.62-
Feb 28, 202440.9241.1140.9241.1140.10-
Feb 27, 202441.4941.4940.9640.9639.9529
Feb 26, 202440.3240.6340.3240.6339.6329
Feb 23, 202439.1440.0739.1440.0739.09-
Feb 22, 202440.7740.7739.4439.4438.47-
Feb 21, 202436.6736.8936.6736.8035.901,000
Feb 20, 202436.8736.8736.7436.7435.84-

Related Tickers

RO41.F Rotork plc
4.0200
-1.47%
 
EPAC Enerpac Tool Group Corp.
47.26
+0.60%
 
HLIO Helios Technologies, Inc.
40.84
-0.56%
 
TWIN Twin Disc, Incorporated
9.75
+0.21%
 
DFKCY Daifuku Co., Ltd.
12.87
-0.08%
 
GTES Gates Industrial Corporation plc
23.51
+0.90%
 
MIR Mirion Technologies, Inc.
16.93
+3.42%
 
OTIS Otis Worldwide Corporation
98.30
+0.71%
 
SERV Serve Robotics Inc.
13.37
+13.07%