Stuttgart - Delayed Quote EUR

Aalberts NV (AACA.SG)

Compare
25.76
-1.30
(-4.80%)
As of 8:08:41 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202525.7625.7625.7625.7625.76-
Apr 8, 202526.7627.0626.7627.0627.06280
Apr 7, 202525.6625.6625.6625.6625.66-
Apr 4, 202528.6428.6428.6428.6428.64-
Apr 3, 202529.7229.7229.7229.7229.72-
Apr 2, 202530.8030.8030.8030.8030.80-
Apr 1, 202531.1431.1431.1431.1431.14-
Mar 31, 202531.8831.8831.8831.8831.88-
Mar 28, 202532.5632.5632.5632.5632.56-
Mar 27, 202532.5032.5032.5032.5032.50-
Mar 26, 202533.3833.3833.3833.3833.38-
Mar 25, 202532.8432.8432.8432.8432.84-
Mar 24, 202533.1633.1633.1633.1633.16-
Mar 21, 202534.0234.0234.0234.0234.02-
Mar 20, 202534.1634.1634.1634.1634.16-
Mar 19, 202534.7234.7234.7234.7234.72-
Mar 18, 202534.2834.9034.2834.8434.84-
Mar 17, 202533.5233.5233.5233.5233.52-
Mar 14, 202533.0433.9233.0433.9233.92-
Mar 13, 202534.2234.2232.8832.8832.88-
Mar 12, 202534.7634.7633.1834.3034.30-
Mar 11, 202534.7634.7633.1833.1833.18-
Mar 10, 202536.1036.1036.1036.1036.10-
Mar 7, 202534.7436.4634.7436.4636.46-
Mar 6, 202533.6033.6033.6033.6033.60-
Mar 5, 202531.5031.5031.5031.5031.50-
Mar 4, 202531.9231.9231.9231.9231.92-
Mar 3, 202532.3832.3832.3832.3832.38100
Feb 28, 202532.7632.7632.2832.2832.28-
Feb 27, 202535.4235.4235.4235.4235.42-
Feb 26, 202535.4435.8635.4435.8635.86-
Feb 25, 202535.4435.4435.4435.4435.44-
Feb 24, 202536.3636.3635.1035.1035.10-
Feb 21, 202536.5636.5636.2436.2436.24-
Feb 20, 202536.3636.6836.3636.6836.68-
Feb 19, 202537.0037.0037.0037.0037.00-
Feb 18, 202536.1836.1836.1836.1836.18-
Feb 17, 202535.5835.5835.5835.5835.58-
Feb 14, 202535.2835.2835.2835.2835.28-
Feb 13, 202535.1835.6434.9235.6435.64-
Feb 12, 202534.7634.7634.7634.7634.76-
Feb 11, 202534.1234.1234.1234.1234.12-
Feb 10, 202533.6233.6233.6233.6233.62-
Feb 7, 202533.9433.9433.4833.4833.48-
Feb 6, 202533.6633.6633.6633.6633.66-
Feb 5, 202533.5233.5233.2033.2033.20-
Feb 4, 202533.5233.8833.5233.7833.78-
Feb 3, 202533.3233.3233.3233.3233.32-
Jan 31, 202534.2834.6234.2834.3634.36-
Jan 30, 202534.1434.6034.1434.4434.44-
Jan 29, 202534.1434.1434.1434.1434.14-
Jan 28, 202533.4634.3033.4634.2434.24-
Jan 27, 202533.4633.4633.4633.4633.46-
Jan 24, 202533.8633.8633.8633.8633.86-
Jan 23, 202533.9633.9633.9633.9633.96-
Jan 22, 202533.8634.3233.8634.2834.28-
Jan 21, 202533.9833.9833.9833.9833.98-
Jan 20, 202533.7633.7633.7633.7633.76-
Jan 17, 202533.1633.1633.1633.1633.16-
Jan 16, 202532.2433.0632.2432.9632.96-
Jan 15, 202532.1432.4632.1232.3632.36-
Jan 14, 202532.4832.4832.2032.2432.24-
Jan 13, 202533.0433.0433.0433.0433.04-
Jan 10, 202533.4833.6633.4833.5233.52-
Jan 9, 202533.7833.7833.7833.7833.78-
Jan 8, 202534.5234.5234.5234.5234.52-
Jan 7, 202534.5234.5234.5234.5234.52-
Jan 6, 202534.1435.0234.1434.8634.86-
Jan 3, 202534.2234.2234.0634.0634.06-
Jan 2, 202534.1434.5634.1434.5634.56450
Dec 30, 202434.0634.2434.0634.2034.20-
Dec 27, 202434.0234.4234.0234.2234.22-
Dec 23, 202433.7033.7033.5233.6633.66-
Dec 20, 202433.2633.8633.2233.8633.86-
Dec 19, 202434.0434.3433.3833.3833.38-
Dec 18, 202434.9035.2434.8434.9434.94-
Dec 17, 202434.8635.0634.8635.0635.06-
Dec 16, 202434.9035.1834.7034.8234.82-
Dec 13, 202435.0835.3234.9034.9034.90-
Dec 12, 202435.8635.8635.3635.4035.40-
Dec 11, 202436.7836.7835.8036.1036.10-
Dec 10, 202437.6237.6837.2637.2637.26-
Dec 9, 202437.5237.5237.5237.5237.52-
Dec 6, 202436.6237.4836.6237.4637.46-
Dec 5, 202436.7437.2236.7436.9036.90-
Dec 4, 202436.3237.1436.3237.1437.14-
Dec 3, 202436.3636.7036.3636.6236.62-
Dec 2, 202435.6236.4435.6236.2836.28-
Nov 29, 202435.9036.3635.9036.3636.36-
Nov 28, 202434.1234.4834.1234.3034.30-
Nov 27, 202433.7834.0233.7833.9433.94-
Nov 26, 202434.0834.5434.0834.1434.14-
Nov 25, 202434.1834.5034.1834.3034.30-
Nov 22, 202433.8234.1833.6034.1834.18-
Nov 21, 202434.1034.1033.5433.7033.70100
Nov 20, 202434.7434.7434.3234.3634.36-
Nov 19, 202435.1435.1434.6034.6034.60-
Nov 18, 202434.9835.2034.9835.2035.20-
Nov 15, 202434.9834.9834.9834.9834.98-
Nov 14, 202434.2235.0834.2235.0835.08-
Nov 13, 202434.5234.8834.1834.3234.32-
Nov 12, 202435.3035.4034.9634.9634.96-
Nov 11, 202435.1235.9835.1235.8035.80-
Nov 8, 202435.0835.1834.9635.1035.10-
Nov 7, 202432.8232.8232.8232.8232.82-
Nov 6, 202433.2634.2232.9032.9232.92-
Nov 5, 202433.2233.5033.0833.1233.12-
Nov 4, 202433.4033.5033.2833.5033.50-
Nov 1, 202433.1033.3433.1033.3433.34-
Oct 31, 202433.2833.4032.9233.0233.02-
Oct 30, 202433.6033.7433.3433.5833.58-
Oct 29, 202433.9833.9833.6433.7233.72-
Oct 28, 202433.8634.0633.7633.9833.98-
Oct 25, 202433.8034.1033.7834.0634.06-
Oct 24, 202433.8434.7833.8434.0434.04-
Oct 23, 202433.2233.6833.2233.2433.24-
Oct 22, 202432.4833.3832.4833.3833.38-
Oct 21, 202433.3633.5632.8832.8832.88-
Oct 18, 202433.2834.0433.2833.6033.60450
Oct 17, 202433.9233.9233.4433.8433.84-
Oct 16, 202433.7234.3633.7234.3634.36-
Oct 15, 202434.7034.9034.7034.9034.90-
Oct 14, 202434.2834.7034.2834.4634.46-
Oct 11, 202434.2634.5434.2634.5434.5423
Oct 10, 202434.3434.3834.2834.2834.28-
Oct 9, 202433.6834.4833.6834.6234.62-
Oct 8, 202434.8434.8434.3634.3634.36300
Oct 7, 202435.7635.7635.1035.2235.22600
Oct 4, 202435.3035.3035.3035.3035.30-
Oct 3, 202435.7435.7435.4435.5035.50-
Oct 2, 202435.7835.7835.7835.7835.78-
Oct 1, 202436.3836.4636.3836.4636.46-
Sep 30, 202436.6636.6636.2836.2836.28-
Sep 27, 202436.2436.8436.2436.5836.5886
Sep 26, 202435.0235.0235.0235.0235.02-
Sep 25, 202434.9834.9834.9834.9834.98-
Sep 24, 202435.1035.6635.1035.5435.54-
Sep 23, 202434.9035.1234.7035.1235.12-
Sep 20, 202435.4635.4634.8034.8234.82-
Sep 19, 202434.1435.1634.1435.1635.16-
Sep 18, 202434.0634.0834.0434.0834.08-
Sep 17, 202434.0634.4434.0634.3834.38-
Sep 16, 202434.0434.0434.0034.0034.00-
Sep 13, 202434.0034.5434.0034.3434.34-
Sep 12, 202433.7834.2233.7833.9633.96-
Sep 11, 202433.6034.0833.6033.7633.76-
Sep 10, 202433.6233.7233.6233.6633.66-
Sep 9, 202433.4633.7233.4633.7233.72-
Sep 6, 202434.1234.1233.8833.8833.88-
Sep 5, 202434.1234.5434.1234.5234.52-
Sep 4, 202434.3234.4434.3234.4034.40-
Sep 3, 202435.1835.4034.6234.6234.62-
Sep 2, 202435.1835.2435.0635.2435.24-
Aug 30, 202434.8835.3234.8835.3235.32-
Aug 29, 202434.7034.7034.7034.7034.70-
Aug 28, 202434.6234.9034.6234.8434.84-
Aug 27, 202434.4034.6634.4034.6234.62-
Aug 26, 202434.8834.8834.2834.4634.46-
Aug 23, 202434.2834.8834.2834.8834.88-
Aug 22, 202433.9834.5833.9834.5834.58-
Aug 21, 202433.7634.3233.7634.3234.32-
Aug 20, 202434.1034.2233.9634.1034.10-
Aug 19, 202433.6234.0633.6234.0634.06-
Aug 16, 202433.8233.9433.6433.6433.64-
Aug 15, 202433.3633.8033.3433.8033.80-
Aug 14, 202433.4233.5433.3233.3233.32-
Aug 13, 202433.3033.3833.2233.3233.32-
Aug 12, 202433.4633.6033.4033.5633.56-
Aug 9, 202433.5033.6833.2633.2633.26-
Aug 8, 202433.1033.4232.9833.4233.42-
Aug 7, 202433.6434.2633.6433.9233.92-
Aug 6, 202433.9434.0233.3633.3633.36-
Aug 5, 202431.9833.0231.9832.6832.68-
Aug 2, 202433.8833.9032.9832.9832.98-
Aug 1, 202435.2635.2634.5034.5034.50-
Jul 31, 202435.4235.9835.4235.6035.60-
Jul 30, 202435.4635.5435.2835.2835.28-
Jul 29, 202436.1436.1436.1436.1436.14-
Jul 26, 202436.4436.4436.4436.4436.44-
Jul 25, 202439.3639.3639.3639.3639.36-
Jul 24, 202440.1640.4640.0640.0640.06-
Jul 23, 202441.0641.1040.7040.7040.70-
Jul 22, 202439.9041.0839.9040.7640.76-
Jul 19, 202440.7040.7040.2640.2640.26-
Jul 18, 202440.1841.1440.1841.1441.14-
Jul 17, 202440.3440.5040.3440.5040.50-
Jul 16, 202440.0040.5240.0040.5240.52-
Jul 15, 202439.5440.4639.5440.3040.30-
Jul 12, 202438.6040.1638.6040.1640.16-
Jul 11, 202438.6439.0638.6438.9238.92-
Jul 10, 202437.9238.6237.9238.6238.62-
Jul 9, 202438.7239.0638.5038.5238.52-
Jul 8, 202438.5639.5838.5639.2239.22-
Jul 5, 202438.6038.6038.6038.6038.60-
Jul 4, 202438.6639.2438.6638.6838.68-
Jul 3, 202438.4638.8838.4638.7038.70-
Jul 2, 202438.0438.3837.8638.3838.38-
Jul 1, 202438.4438.4638.2238.2238.22-
Jun 28, 202438.0838.3638.0638.0638.06-
Jun 27, 202437.6238.1837.6238.1238.12-
Jun 26, 202440.5040.5038.1038.1038.10-
Jun 25, 202440.7040.7040.2640.3440.34-
Jun 24, 202440.9241.1840.9241.1641.16-
Jun 21, 202441.5441.5440.8840.8840.88-
Jun 20, 202441.3441.7441.3441.5841.58-
Jun 19, 202441.4641.5241.2041.5241.52-
Jun 18, 202441.7041.7041.3241.4041.40-
Jun 17, 202441.2041.8841.2041.6641.66-
Jun 14, 202442.2042.2040.7240.7240.72-
Jun 13, 202442.8243.0642.2642.2642.26-
Jun 12, 202442.4442.9642.4442.9642.96-
Jun 11, 202442.5643.0842.5643.0843.08-
Jun 10, 202442.1442.7442.1442.7242.72-
Jun 7, 202443.0643.0842.8042.9642.96-
Jun 6, 202443.2243.7043.2243.4043.40-
Jun 5, 202442.8443.0842.8243.0843.08-
Jun 4, 202443.5843.5842.8042.8842.88-
Jun 3, 202444.0644.0643.6843.9443.94-
May 31, 202443.4243.7043.2243.7043.70-
May 30, 202443.9043.9043.7243.7643.76-
May 29, 202444.9444.9444.7844.7844.78-
May 28, 202445.6846.0645.1645.1645.16-
May 27, 2024 1.13 Dividend
May 27, 202445.8645.9245.3045.7445.74-
May 24, 202445.9846.3245.9846.3245.19-
May 23, 202446.3046.6046.3046.3845.25-
May 22, 202447.5647.5645.9846.3845.25-
May 21, 202447.9448.3647.9448.0646.89-
May 20, 202447.8448.1647.8448.0246.85-
May 17, 202447.5247.6247.4047.6246.46-
May 16, 202448.0648.3448.0648.1246.95-
May 15, 202447.3648.2647.3648.2647.08-
May 14, 202447.3247.6446.9047.6446.48-
May 13, 202447.3447.4047.1047.4046.24-
May 10, 202447.1247.2447.0447.2446.09-
May 9, 202446.2647.4846.2647.3846.22-
May 8, 202445.6446.8645.6446.7245.58-
May 7, 202445.6846.0445.6845.9844.86-
May 6, 202445.3445.6245.2845.5044.39-
May 3, 202444.5045.4044.5045.1044.00-
May 2, 202444.7844.7844.4844.6443.55-
Apr 30, 202444.8844.9644.7644.7643.67-
Apr 29, 202444.5445.0444.5444.8443.75-
Apr 26, 202444.0444.6644.0444.6643.57-
Apr 25, 202444.1044.1043.6243.6242.56-
Apr 24, 202444.5244.6644.4844.5043.41-
Apr 23, 202443.6644.0643.6644.0642.99-
Apr 22, 202442.9243.7042.9243.5242.46-
Apr 19, 202442.7642.7642.7642.7641.72-
Apr 18, 202443.8043.8043.8043.8042.73-
Apr 17, 202443.7243.7243.7243.7242.65-
Apr 16, 202443.7443.7443.7443.7442.67-
Apr 15, 202444.6244.6244.6244.6243.53-
Apr 12, 202445.3245.5245.3245.5244.41-
Apr 11, 202445.6845.6845.1645.1644.06-
Apr 10, 202445.9046.3245.9046.3245.19-
Apr 9, 202445.7046.2045.7046.2045.07-

Related Tickers

FCHRF Georg Fischer AG
77.08
0.00%
 
SKB.VI Koenig & Bauer AG
13.38
-8.10%
 
RAAd.XC
 
0QP4.IL Georg Fischer AG
53.50
-3.60%
 
ACO5.F Atlas Copco AB (publ)
11.05
-3.03%
 
JUN3.F Jungheinrich Aktiengesellschaft
29.00
+12.40%
 
KOMN.SW Komax Holding AG
87.40
-4.48%
 
ATLKY Atlas Copco AB (publ)
15.12
+10.77%
 
JEN.BR Jensen-Group NV
43.20
-5.05%
 
JUN3.DE Jungheinrich Aktiengesellschaft
26.32
-1.72%