Amsterdam - Delayed Quote EUR

Alumexx N.V. (ALX.AS)

Compare
1.3100
0.0000
(0.00%)
At close: January 20 at 5:25:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20251.32001.32001.27001.31001.3100840
Jan 17, 20251.27001.31001.27001.31001.3100450
Jan 16, 20251.30001.30001.28001.28001.28002,238
Jan 15, 20251.26001.28001.26001.28001.2800461
Jan 14, 20251.32001.32001.32001.32001.32001,007
Jan 13, 20251.32001.32001.25001.25001.25006,441
Jan 10, 20251.28001.28001.28001.28001.28001
Jan 9, 20251.30001.30001.28001.28001.28002,467
Jan 8, 20251.30001.30001.26001.26001.26004,497
Jan 7, 20251.26001.26001.26001.26001.2600350
Jan 6, 20251.29001.30001.29001.30001.30001,060
Jan 3, 20251.27001.29001.25001.28001.2800641
Jan 2, 20251.28001.28001.28001.28001.2800-
Dec 31, 20241.28001.28001.28001.28001.28001,350
Dec 30, 20241.25001.26001.25001.26001.26002,706
Dec 27, 20241.26001.26001.25001.25001.25002,219
Dec 24, 20241.28001.28001.25001.28001.28001,651
Dec 23, 20241.25001.27001.25001.25001.25002,287
Dec 20, 20241.26001.27001.26001.26001.260074
Dec 19, 20241.26001.26001.25001.26001.26002,696
Dec 18, 20241.26001.26001.26001.26001.2600200
Dec 17, 20241.28001.29001.26001.27001.27002,500
Dec 16, 20241.30001.30001.28001.28001.28001,484
Dec 13, 20241.30001.30001.30001.30001.3000100
Dec 12, 20241.32001.34001.29001.33001.3300577
Dec 11, 20241.35001.35001.29001.35001.35002,722
Dec 10, 20241.28001.36001.26001.36001.360013,438
Dec 9, 20241.26001.26001.26001.26001.26002,500
Dec 6, 20241.27001.27001.26001.26001.26002,250
Dec 5, 20241.27001.27001.27001.27001.27002,000
Dec 4, 20241.28001.28001.28001.28001.2800-
Dec 3, 20241.27001.28001.26001.28001.28004,530
Dec 2, 20241.30001.32001.30001.30001.3000922
Nov 29, 20241.30001.36001.26001.30001.300019,110
Nov 28, 20241.26001.26001.18001.20001.200026,088
Nov 27, 20241.29001.29001.25001.26001.2600519
Nov 26, 20241.29001.29001.27001.27001.2700126
Nov 25, 20241.26001.26001.26001.26001.26002
Nov 22, 20241.25001.26001.25001.26001.26002,979
Nov 21, 20241.25001.27001.25001.26001.2600821
Nov 20, 20241.26001.26001.26001.26001.26005
Nov 19, 20241.27001.27001.26001.26001.26002,063
Nov 18, 20241.27001.27001.27001.27001.270018
Nov 15, 20241.27001.27001.27001.27001.27002
Nov 14, 20241.26001.29001.26001.28001.28001,775
Nov 13, 20241.25001.25001.25001.25001.250095
Nov 12, 20241.27001.27001.25001.26001.26006,326
Nov 11, 20241.27001.27001.27001.27001.2700800
Nov 8, 20241.28001.28001.27001.27001.27003,000
Nov 7, 20241.29001.30001.29001.30001.3000111
Nov 6, 20241.28001.28001.27001.27001.27002,530
Nov 5, 20241.25001.26001.25001.26001.2600512
Nov 4, 20241.25001.25001.25001.25001.2500760
Nov 1, 20241.25001.26001.25001.26001.260012,405
Oct 31, 20241.27001.29001.26001.26001.26001,028
Oct 30, 20241.27001.27001.27001.27001.27003,728
Oct 29, 20241.28001.28001.28001.28001.280035
Oct 28, 20241.28001.28001.27001.28001.28006,279
Oct 25, 20241.30001.30001.28001.28001.28001,723
Oct 24, 20241.33001.33001.29001.29001.2900950
Oct 23, 20241.28001.28001.28001.28001.2800-
Oct 22, 20241.28001.30001.28001.28001.28003,689
Oct 21, 20241.25001.31001.25001.28001.28002,320
Oct 18, 20241.25001.33001.25001.32001.32001,560
Oct 17, 20241.32001.32001.32001.32001.32001,448
Oct 16, 20241.30001.32001.29001.29001.29002,648
Oct 15, 20241.27001.32001.27001.30001.30001,062
Oct 14, 20241.30001.33001.30001.30001.30001,583
Oct 11, 20241.29001.30001.29001.30001.30001,654
Oct 10, 20241.27001.30001.27001.30001.30001,250
Oct 9, 20241.27001.27001.25001.26001.26004,084
Oct 8, 20241.27001.29001.25001.25001.25008,214
Oct 7, 20241.23001.29001.23001.29001.29006,206
Oct 4, 20241.30001.30001.28001.28001.28001,615
Oct 3, 20241.33001.33001.23001.27001.270037,879
Oct 2, 20241.38001.40001.32001.32001.320016,207
Oct 1, 20241.33001.46001.33001.38001.380060,044
Sep 30, 20241.23001.26001.23001.25001.25003,050
Sep 27, 20241.25001.25001.24001.25001.2500425
Sep 26, 20241.24001.25001.24001.25001.2500750
Sep 25, 20241.24001.24001.24001.24001.24001,299
Sep 24, 20241.25001.25001.22001.23001.23002,281
Sep 23, 20241.30001.30001.22001.22001.22002,410
Sep 20, 20241.24001.24001.24001.24001.24001,345
Sep 19, 20241.23001.23001.23001.23001.2300-
Sep 18, 20241.23001.23001.23001.23001.2300-
Sep 17, 20241.24001.24001.23001.23001.23001,120
Sep 16, 20241.25001.25001.25001.25001.2500-
Sep 13, 20241.24001.25001.24001.25001.25004,421
Sep 12, 20241.26001.26001.26001.26001.2600370
Sep 11, 20241.23001.26001.23001.26001.2600950
Sep 10, 20241.23001.23001.23001.23001.2300265
Sep 9, 20241.26001.26001.22001.22001.2200752
Sep 6, 20241.26001.26001.22001.22001.22007,359
Sep 5, 20241.26001.26001.26001.26001.2600500
Sep 4, 20241.22001.22001.22001.22001.2200-
Sep 3, 20241.22001.22001.22001.22001.2200337
Sep 2, 20241.24001.24001.23001.23001.230011
Aug 30, 20241.22001.26001.22001.25001.2500296
Aug 29, 20241.23001.23001.23001.23001.230010
Aug 28, 20241.23001.23001.23001.23001.23002
Aug 27, 20241.26001.26001.24001.26001.260025
Aug 26, 20241.26001.26001.24001.26001.26008
Aug 23, 20241.26001.26001.26001.26001.2600788
Aug 22, 20241.26001.26001.26001.26001.2600200
Aug 21, 20241.24001.24001.24001.24001.2400-
Aug 20, 20241.24001.24001.24001.24001.2400-
Aug 19, 20241.24001.24001.24001.24001.2400-
Aug 16, 20241.24001.24001.24001.24001.240048
Aug 15, 20241.23001.23001.23001.23001.2300-
Aug 14, 20241.25001.25001.23001.23001.23002,839
Aug 13, 20241.29001.29001.29001.29001.29005
Aug 12, 20241.25001.25001.25001.25001.250020
Aug 9, 20241.25001.25001.25001.25001.2500100
Aug 8, 20241.27001.27001.27001.27001.2700-
Aug 7, 20241.26001.27001.26001.27001.27001,928
Aug 6, 20241.25001.30001.25001.30001.30005,564
Aug 5, 20241.26001.26001.22001.22001.22005,090
Aug 2, 20241.28001.28001.26001.26001.26001,501
Aug 1, 20241.25001.25001.25001.25001.250056
Jul 31, 20241.25001.25001.25001.25001.250060
Jul 30, 20241.25001.25001.25001.25001.250020
Jul 29, 20241.25001.32001.25001.32001.32001,787
Jul 26, 20241.20001.29001.20001.29001.29003,037
Jul 25, 20241.28001.28001.25001.26001.260011,371
Jul 24, 20241.26001.26001.26001.26001.260050
Jul 23, 20241.25001.26001.25001.25001.25002,200
Jul 22, 20241.29001.30001.25001.25001.25003,345
Jul 19, 20241.26001.26001.26001.26001.2600117
Jul 18, 20241.29001.29001.29001.29001.2900303
Jul 17, 20241.29001.29001.29001.29001.2900318
Jul 16, 20241.26001.29001.26001.27001.2700694
Jul 15, 20241.27001.31001.27001.31001.3100402
Jul 12, 20241.30001.30001.30001.30001.3000-
Jul 11, 20241.30001.30001.30001.30001.3000399
Jul 10, 20241.30001.30001.30001.30001.3000200
Jul 9, 20241.32001.32001.27001.29001.290011,110
Jul 8, 20241.33001.33001.32001.32001.32009,240
Jul 5, 20241.34001.34001.34001.34001.34001,545
Jul 4, 20241.34001.36001.34001.34001.34007,802
Jul 3, 20241.33001.34001.33001.34001.34004,994
Jul 2, 20241.30001.33001.30001.32001.32006,022
Jul 1, 20241.30001.31001.30001.31001.3100889
Jun 28, 20241.38001.38001.26001.30001.300013,876
Jun 27, 20241.37001.37001.32001.32001.32006,966
Jun 26, 20241.38001.38001.32001.35001.35004,353
Jun 25, 20241.39001.39001.32001.38001.380021,602
Jun 24, 20241.32001.36001.32001.36001.3600141
Jun 21, 20241.35001.38001.35001.38001.3800300
Jun 20, 20241.33001.35001.32001.32001.320064
Jun 19, 20241.33001.33001.33001.33001.3300146
Jun 18, 20241.33001.33001.33001.33001.3300-
Jun 17, 20241.34001.34001.33001.33001.33001,071
Jun 14, 20241.39001.39001.29001.34001.340051,226
Jun 13, 20241.41001.42001.39001.41001.41001,900
Jun 12, 20241.35001.44001.35001.38001.380035,735
Jun 11, 20241.32001.32001.32001.32001.3200119
Jun 10, 20241.36001.36001.32001.32001.32002,280
Jun 7, 20241.34001.34001.34001.34001.3400134
Jun 6, 20241.32001.37001.32001.37001.37001,123
Jun 5, 20241.35001.35001.32001.32001.32002,677
Jun 4, 20241.32001.32001.32001.32001.32001,897
Jun 3, 20241.40001.40001.32001.35001.3500111
May 31, 20241.33001.33001.33001.33001.330020,456
May 30, 20241.34001.34001.33001.33001.33001,005
May 29, 20241.35001.36001.33001.36001.36001,043
May 28, 20241.33001.35001.32001.33001.33006,760
May 27, 20241.35001.37001.35001.35001.35004,031
May 24, 20241.39001.39001.36001.39001.39007,304
May 23, 20241.36001.36001.34001.34001.3400525
May 22, 20241.36001.36001.36001.36001.3600166
May 21, 20241.35001.35001.35001.35001.350015
May 20, 20241.39001.39001.39001.39001.390071
May 17, 20241.39001.39001.36001.39001.39007,350
May 16, 20241.34001.34001.34001.34001.3400-
May 15, 20241.34001.39001.33001.34001.34002,371
May 14, 20241.40001.40001.33001.33001.33001,528
May 13, 20241.34001.34001.34001.34001.3400-
May 10, 20241.35001.35001.32001.34001.34008,310
May 9, 20241.31001.39001.31001.35001.35001,350
May 8, 20241.40001.40001.36001.37001.37001,250
May 7, 20241.30001.35001.28001.35001.3500969
May 6, 20241.38001.38001.27001.30001.300015,827
May 3, 20241.40001.40001.36001.39001.39002,264
May 2, 20241.45001.45001.37001.37001.370022,870
Apr 30, 20241.42001.42001.41001.42001.42006,040
Apr 29, 20241.42001.42001.40001.42001.42002,038
Apr 26, 20241.40001.41001.40001.40001.40003,182
Apr 25, 20241.41001.41001.40001.41001.41005,485
Apr 24, 20241.37001.40001.37001.40001.4000115
Apr 23, 20241.40001.40001.37001.37001.37001,306
Apr 22, 20241.40001.40001.37001.40001.40003,381
Apr 19, 20241.37001.40001.37001.40001.40002,080
Apr 18, 20241.38001.40001.37001.37001.37001,390
Apr 17, 20241.40001.41001.37001.38001.380016,254
Apr 16, 20241.37001.40001.37001.40001.40006,685
Apr 15, 20241.38001.40001.38001.38001.38002,586
Apr 12, 20241.39001.39001.37001.38001.38003,473
Apr 11, 20241.35001.40001.35001.37001.370033,179
Apr 10, 20241.37001.37001.35001.36001.36007,495
Apr 9, 20241.37001.40001.37001.38001.38007,655
Apr 8, 20241.35001.38001.35001.37001.370010,220
Apr 5, 20241.39001.39001.37001.37001.37001,126
Apr 4, 20241.37001.38001.36001.38001.38001,715
Apr 3, 20241.38001.38001.36001.36001.36001,419
Apr 2, 20241.37001.38001.36001.36001.36002,497
Mar 28, 20241.36001.40001.36001.37001.37008,591
Mar 27, 20241.35001.36001.35001.36001.360011,113
Mar 26, 20241.39001.39001.35001.38001.38009,512
Mar 25, 20241.38001.38001.38001.38001.38002,275
Mar 22, 20241.36001.37001.35001.37001.37001,752
Mar 21, 20241.35001.38001.35001.35001.35005,619
Mar 20, 20241.35001.35001.35001.35001.3500500
Mar 19, 20241.35001.35001.35001.35001.35002,200
Mar 18, 20241.35001.36001.35001.35001.35004,890
Mar 15, 20241.37001.37001.35001.35001.35004,210
Mar 14, 20241.37001.37001.37001.37001.37003,160
Mar 13, 20241.37001.37001.37001.37001.3700887
Mar 12, 20241.38001.38001.37001.37001.37003,801
Mar 11, 20241.37001.37001.37001.37001.3700286
Mar 8, 20241.37001.39001.37001.38001.38001,482
Mar 7, 20241.35001.37001.35001.37001.37006,459
Mar 6, 20241.38001.38001.35001.36001.36002,383
Mar 5, 20241.35001.40001.35001.37001.37002,538
Mar 4, 20241.43001.43001.35001.35001.35007,973
Mar 1, 20241.43001.43001.40001.40001.40003,678
Feb 29, 20241.41001.41001.40001.40001.40004,300
Feb 28, 20241.44001.45001.37001.40001.400019,331
Feb 27, 20241.41001.45001.40001.45001.450026,755
Feb 26, 20241.34001.44001.34001.41001.410046,652
Feb 23, 20241.35001.36001.34001.34001.340013,299
Feb 22, 20241.31001.35001.28001.28001.28004,193
Feb 21, 20241.22001.29001.22001.29001.2900216
Feb 20, 20241.35001.35001.28001.29001.29008,905
Feb 19, 20241.32001.34001.31001.32001.32004,311
Feb 16, 20241.35001.35001.30001.32001.320011,901
Feb 15, 20241.31001.31001.30001.31001.31001,384
Feb 14, 20241.32001.32001.32001.32001.32004,697
Feb 13, 20241.36001.36001.31001.31001.310010,382
Feb 12, 20241.36001.38001.35001.35001.35006,353
Feb 9, 20241.39001.39001.34001.36001.360024,434
Feb 8, 20241.36001.41001.36001.39001.390038,104
Feb 7, 20241.42001.42001.35001.36001.360051,459
Feb 6, 20241.20001.41001.20001.41001.4100328,962
Feb 5, 20241.17001.18001.16001.16001.16005,980
Feb 2, 20241.11001.16001.11001.15001.150010,445
Feb 1, 20241.11001.11001.10001.10001.10005,149
Jan 31, 20241.10001.15001.10001.10001.10003,754
Jan 30, 20241.17001.17001.10001.10001.10004,605
Jan 29, 20241.13001.17001.13001.16001.16008,706
Jan 26, 20241.13001.13001.10001.12001.12001,035
Jan 25, 20241.15001.15001.14001.14001.1400178
Jan 24, 20241.05001.15001.05001.14001.140041,494
Jan 23, 20241.08001.08001.05001.08001.08002,051
Jan 22, 20241.09001.09001.09001.09001.0900-

Related Tickers

SE.BA Sea Limited
4,300.00
+0.35%
 
9PDA.SG Pinduoduo Inc
102.00
+0.49%
 
G4M.L Gear4music (Holdings) plc
145.50
-1.36%
 
AO.L AO World plc
96.50
-2.43%
 
9PDA.BE Pinduoduo Inc
102.00
+4.94%
 
AMZO34.SA Amazon.com, Inc.
68.58
+0.40%
 
ZAL.F Zalando SE
31.31
-1.82%
 
FTCHQ Farfetch Limited
0.0000
0.00%
 
AMZ.F Amazon.com, Inc.
219.20
-0.36%
 
MI NFT Limited
2.8400
+8.81%