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

Ackermans & Van Haaren NV (B3K.F)

Compare
194.30
+1.00
+(0.52%)
As of 8:07:00 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025194.30194.30194.30194.30194.3040
Feb 20, 2025193.30193.30193.30193.30193.30-
Feb 19, 2025193.70193.70193.70193.70193.70-
Feb 18, 2025194.40194.40194.00194.00194.0040
Feb 17, 2025192.80192.80192.80192.80192.80-
Feb 14, 2025193.40193.40193.40193.40193.40-
Feb 13, 2025193.90193.90193.90193.90193.90-
Feb 12, 2025191.50191.50191.50191.50191.50-
Feb 11, 2025190.80190.80190.80190.80190.80-
Feb 10, 2025190.00190.00190.00190.00190.00-
Feb 7, 2025186.50186.50186.50186.50186.50-
Feb 6, 2025186.00186.00186.00186.00186.00-
Feb 5, 2025184.40184.40184.40184.40184.40-
Feb 4, 2025185.40185.40185.40185.40185.40-
Feb 3, 2025182.70182.70182.70182.70182.70-
Jan 31, 2025187.70187.70187.70187.70187.70-
Jan 30, 2025185.20185.20185.20185.20185.20-
Jan 29, 2025187.00187.00187.00187.00187.00-
Jan 28, 2025184.00184.00184.00184.00184.00-
Jan 27, 2025181.80181.80181.80181.80181.80-
Jan 24, 2025196.20196.20196.20196.20196.20-
Jan 23, 2025194.20194.20194.20194.20194.20-
Jan 22, 2025193.30193.30193.30193.30193.30-
Jan 21, 2025192.40192.40192.40192.40192.40-
Jan 20, 2025193.00193.00193.00193.00193.00-
Jan 17, 2025190.40190.40190.40190.40190.40-
Jan 16, 2025189.40189.40189.40189.40189.40-
Jan 15, 2025192.20192.20192.20192.20192.20-
Jan 14, 2025193.20193.20193.20193.20193.20-
Jan 13, 2025193.20193.20193.20193.20193.20-
Jan 10, 2025194.60194.60194.60194.60194.60-
Jan 9, 2025194.50194.50194.50194.50194.50-
Jan 8, 2025196.70196.70196.70196.70196.70-
Jan 7, 2025194.20194.20194.20194.20194.20-
Jan 6, 2025194.30194.30194.30194.30194.30-
Jan 3, 2025192.70192.70192.70192.70192.70-
Jan 2, 2025190.60190.60190.60190.60190.60-
Dec 30, 2024189.00189.00189.00189.00189.00-
Dec 27, 2024188.40188.40188.40188.40188.40-
Dec 23, 2024186.30186.30186.30186.30186.30-
Dec 20, 2024186.10186.10186.10186.10186.10-
Dec 19, 2024185.30185.30185.30185.30185.30-
Dec 18, 2024188.10188.10188.10188.10188.10-
Dec 17, 2024188.30188.30188.30188.30188.30-
Dec 16, 2024189.80189.80189.80189.80189.80-
Dec 13, 2024189.40189.40189.40189.40189.40-
Dec 12, 2024189.10189.10189.10189.10189.10-
Dec 11, 2024189.70189.70189.70189.70189.70-
Dec 10, 2024188.00188.00188.00188.00188.00-
Dec 9, 2024187.00187.00187.00187.00187.00-
Dec 6, 2024188.20188.20188.20188.20188.20-
Dec 5, 2024187.10187.10187.10187.10187.10-
Dec 4, 2024187.70187.70187.70187.70187.70-
Dec 3, 2024187.70187.70187.60187.60187.6060
Dec 2, 2024186.00186.00186.00186.00186.00-
Nov 29, 2024185.40185.40185.40185.40185.40-
Nov 28, 2024185.70185.70185.70185.70185.70-
Nov 27, 2024178.90178.90178.90178.90178.90-
Nov 26, 2024179.90179.90179.90179.90179.90-
Nov 25, 2024191.20191.20191.20191.20191.20-
Nov 22, 2024187.90187.90187.90187.90187.90-
Nov 21, 2024186.00186.00186.00186.00186.00-
Nov 20, 2024185.60185.60185.60185.60185.60-
Nov 19, 2024185.30185.30185.30185.30185.30-
Nov 18, 2024186.70186.70186.70186.70186.70-
Nov 15, 2024183.50183.50183.50183.50183.50-
Nov 14, 2024181.50181.50181.50181.50181.50-
Nov 13, 2024182.30182.30182.30182.30182.30-
Nov 12, 2024184.80184.80184.80184.80184.80-
Nov 11, 2024186.20187.00186.20187.00187.0030
Nov 8, 2024186.70186.70186.70186.70186.70-
Nov 7, 2024185.90185.90185.90185.90185.90-
Nov 6, 2024187.90187.90187.90187.90187.90-
Nov 5, 2024187.10187.10187.10187.10187.10-
Nov 4, 2024187.80187.80187.80187.80187.80-
Nov 1, 2024186.70186.70186.70186.70186.70-
Oct 31, 2024186.80186.80186.80186.80186.80-
Oct 30, 2024188.30188.30188.30188.30188.30-
Oct 29, 2024191.00191.00191.00191.00191.00-
Oct 28, 2024188.70188.70188.70188.70188.70-
Oct 25, 2024187.50187.50187.50187.50187.50-
Oct 24, 2024188.60188.60188.60188.60188.60-
Oct 23, 2024189.00189.00189.00189.00189.00-
Oct 22, 2024189.70189.70189.70189.70189.70-
Oct 21, 2024190.40190.40190.40190.40190.40-
Oct 18, 2024191.40191.40191.40191.40191.40-
Oct 17, 2024190.50190.50190.50190.50190.50-
Oct 16, 2024189.20189.20189.20189.20189.20-
Oct 15, 2024189.20189.20189.20189.20189.20-
Oct 14, 2024189.10189.10189.10189.10189.10-
Oct 11, 2024187.40187.40187.40187.40187.40-
Oct 10, 2024188.00188.00188.00188.00188.00-
Oct 9, 2024186.70186.70186.70186.70186.70-
Oct 8, 2024183.40183.40183.40183.40183.40-
Oct 7, 2024188.20188.20188.20188.20188.20-
Oct 4, 2024185.50185.50185.50185.50185.50-
Oct 3, 2024186.60186.60186.60186.60186.60-
Oct 2, 2024188.40188.40188.40188.40188.40-
Oct 1, 2024190.60190.60190.60190.60190.60-
Sep 30, 2024192.00192.00192.00192.00192.00-
Sep 27, 2024192.60192.60192.60192.60192.60-
Sep 26, 2024192.90192.90192.90192.90192.90-
Sep 25, 2024190.50190.50190.50190.50190.50-
Sep 24, 2024191.10191.10191.10191.10191.10-
Sep 23, 2024188.60188.60188.60188.60188.60-
Sep 20, 2024190.50190.50190.50190.50190.50-
Sep 19, 2024189.30189.30189.30189.30189.30-
Sep 18, 2024187.00187.00187.00187.00187.00-
Sep 17, 2024183.90183.90183.90183.90183.90-
Sep 16, 2024182.90182.90182.90182.90182.9010
Sep 13, 2024182.00182.00182.00182.00182.00-
Sep 12, 2024184.10184.10184.10184.10184.10-
Sep 11, 2024181.70181.70181.70181.70181.70-
Sep 10, 2024182.00182.00182.00182.00182.00-
Sep 9, 2024180.80180.80180.80180.80180.80-
Sep 6, 2024181.80181.80181.80181.80181.80-
Sep 5, 2024181.60181.60181.60181.60181.60-
Sep 4, 2024179.20179.20179.20179.20179.20-
Sep 3, 2024181.60181.60181.60181.60181.60-
Sep 2, 2024179.60179.60179.60179.60179.60-
Aug 30, 2024172.10172.10172.10172.10172.10-
Aug 29, 2024171.20171.20171.20171.20171.20-
Aug 28, 2024171.80171.80171.80171.80171.80-
Aug 27, 2024171.90171.90171.90171.90171.90-
Aug 26, 2024171.50171.50171.50171.50171.50-
Aug 23, 2024172.70172.70172.70172.70172.70-
Aug 22, 2024172.30172.30172.30172.30172.30-
Aug 21, 2024172.00172.00172.00172.00172.00-
Aug 20, 2024173.30173.30173.30173.30173.30-
Aug 19, 2024173.40173.40173.40173.40173.40-
Aug 16, 2024173.80173.80173.80173.80173.80-
Aug 15, 2024172.50172.50172.50172.50172.50-
Aug 14, 2024171.90171.90171.90171.90171.90-
Aug 13, 2024170.60171.30170.60171.30171.303
Aug 12, 2024171.00171.00170.40170.40170.4010
Aug 9, 2024169.50169.50169.50169.50169.50-
Aug 8, 2024168.70168.70168.70168.70168.70-
Aug 7, 2024167.20167.20167.20167.20167.20-
Aug 6, 2024166.60166.60166.60166.60166.60-
Aug 5, 2024168.30168.30168.30168.30168.30-
Aug 2, 2024170.60170.60170.60170.60170.60-
Aug 1, 2024177.50177.50177.50177.50177.50-
Jul 31, 2024179.50179.50179.50179.50179.50-
Jul 30, 2024175.20175.20175.20175.20175.20-
Jul 29, 2024175.20175.20175.20175.20175.20-
Jul 26, 2024170.40170.40170.40170.40170.40-
Jul 25, 2024167.50167.50167.50167.50167.50-
Jul 24, 2024169.00169.00169.00169.00169.00-
Jul 23, 2024170.80170.80170.80170.80170.80-
Jul 22, 2024169.30169.30169.30169.30169.30-
Jul 19, 2024170.80170.80170.80170.80170.80-
Jul 18, 2024171.60171.60171.60171.60171.60-
Jul 17, 2024170.10170.10170.10170.10170.10-
Jul 16, 2024169.10169.10169.10169.10169.10-
Jul 15, 2024169.20169.20169.20169.20169.20-
Jul 12, 2024168.70168.70168.70168.70168.70-
Jul 11, 2024167.80167.80167.80167.80167.80-
Jul 10, 2024166.10166.10166.10166.10166.10-
Jul 9, 2024168.50168.50168.50168.50168.50-
Jul 8, 2024167.70167.70167.70167.70167.70-
Jul 5, 2024168.30168.30168.30168.30168.30-
Jul 4, 2024166.60166.60166.60166.60166.60-
Jul 3, 2024166.50166.50166.50166.50166.50-
Jul 2, 2024162.90162.90162.90162.90162.90-
Jul 1, 2024163.50163.50163.50163.50163.50-
Jun 28, 2024162.90162.90162.90162.90162.90-
Jun 27, 2024162.80162.80162.80162.80162.80-
Jun 26, 2024166.90166.90166.90166.90166.90-
Jun 25, 2024164.80164.80164.80164.80164.80-
Jun 24, 2024165.20165.20165.20165.20165.20-
Jun 21, 2024163.10163.10163.10163.10163.10-
Jun 20, 2024161.80161.80161.80161.80161.80-
Jun 19, 2024161.90161.90161.90161.90161.90-
Jun 18, 2024160.80160.80160.80160.80160.80-
Jun 17, 2024159.50160.00159.50160.00160.0010
Jun 14, 2024162.00162.00162.00162.00162.00-
Jun 13, 2024161.80161.80161.80161.80161.80-
Jun 12, 2024160.30160.30160.30160.30160.30-
Jun 11, 2024159.90159.90159.90159.90159.90-
Jun 10, 2024159.00159.00159.00159.00159.00-
Jun 7, 2024161.40161.40161.40161.40161.40-
Jun 6, 2024161.30161.30161.30161.30161.30-
Jun 5, 2024162.70162.70162.70162.70162.70-
Jun 4, 2024163.50163.50163.50163.50163.50-
Jun 3, 2024164.10164.10164.10164.10164.10-
May 31, 2024164.40164.40164.40164.40164.40-
May 30, 2024 3.40 Dividend
May 30, 2024161.50161.50161.50161.50161.50-
May 29, 2024166.70166.70166.70166.70163.30-
May 28, 2024168.00168.00168.00168.00164.57-
May 27, 2024166.90166.90166.90166.90163.50-
May 24, 2024165.20165.20165.20165.20161.83-
May 23, 2024169.20169.20162.80162.80159.4892
May 22, 2024169.20169.20169.20169.20165.75-
May 21, 2024169.50169.50169.50169.50166.04-
May 20, 2024169.20169.20169.20169.20165.75-
May 17, 2024170.00170.00170.00170.00166.53-
May 16, 2024171.00171.00171.00171.00167.51-
May 15, 2024170.20170.20170.20170.20166.73-
May 14, 2024169.50169.50169.50169.50166.04-
May 13, 2024170.50170.50170.50170.50167.02-
May 10, 2024169.50169.50169.50169.50166.04-
May 9, 2024167.80167.80167.80167.80164.38-
May 8, 2024165.50165.50165.50165.50162.12-
May 7, 2024163.90163.90163.90163.90160.56-
May 6, 2024163.20163.20163.20163.20159.87-
May 3, 2024162.40162.40162.40162.40159.09-
May 2, 2024160.60160.60160.60160.60157.32-
Apr 30, 2024161.80161.80161.80161.80158.50-
Apr 29, 2024160.70160.70160.70160.70157.42-
Apr 26, 2024158.80158.80158.80158.80155.56-
Apr 25, 2024158.60158.60158.60158.60155.37-
Apr 24, 2024160.90160.90160.90160.90157.62-
Apr 23, 2024160.20160.20160.20160.20156.93-
Apr 22, 2024158.80158.80158.80158.80155.56-
Apr 19, 2024156.70156.70156.70156.70153.50-
Apr 18, 2024156.80156.80156.80156.80153.60-
Apr 17, 2024155.20155.20155.20155.20152.03-
Apr 16, 2024155.60155.60155.60155.60152.43-
Apr 15, 2024158.80158.80158.80158.80155.56-
Apr 12, 2024158.80158.80158.80158.80155.56-
Apr 11, 2024160.00160.00160.00160.00156.74-
Apr 10, 2024161.70161.70161.70161.70158.40-
Apr 9, 2024160.40160.40160.40160.40157.13-
Apr 8, 2024160.30160.30160.30160.30157.03-
Apr 5, 2024161.40161.40161.40161.40158.11-
Apr 4, 2024161.60161.60161.60161.60158.30-
Apr 3, 2024160.40160.40160.40160.40157.13-
Apr 2, 2024161.50161.50161.50161.50158.21-
Mar 28, 2024160.70161.70160.70161.70158.4070
Mar 27, 2024159.50159.50159.50159.50156.25-
Mar 26, 2024158.80158.80158.80158.80155.56-
Mar 25, 2024158.10158.10158.10158.10154.88-
Mar 22, 2024159.00159.00159.00159.00155.76-
Mar 21, 2024159.60159.60159.60159.60156.3430
Mar 20, 2024155.90155.90155.90155.90152.72-
Mar 19, 2024156.70156.70156.70156.70153.50-
Mar 18, 2024156.50156.50156.50156.50153.31-
Mar 15, 2024156.60156.60156.60156.60153.41-
Mar 14, 2024159.30159.30159.30159.30156.05-
Mar 13, 2024159.70159.70159.70159.70156.44-
Mar 12, 2024160.80160.80160.80160.80157.52-
Mar 11, 2024159.80159.80159.80159.80156.54-
Mar 8, 2024157.70157.70157.70157.70154.48-
Mar 7, 2024154.60154.60154.60154.60151.45-
Mar 6, 2024154.90154.90154.90154.90151.74-
Mar 5, 2024154.60154.60154.60154.60151.45-
Mar 4, 2024158.30158.30158.30158.30155.07-
Mar 1, 2024156.00156.00156.00156.00152.82-
Feb 29, 2024154.00154.00154.00154.00150.86-
Feb 28, 2024154.30154.30154.30154.30151.15-
Feb 27, 2024155.60155.60155.60155.60152.43-
Feb 26, 2024156.80156.80156.80156.80153.60-
Feb 23, 2024157.10157.10157.10157.10153.90-
Feb 22, 2024156.90156.90156.90156.90153.70-
Feb 21, 2024155.20155.20155.20155.20152.03-

Related Tickers

002482.SZ Shenzhen Grandland Group Co., Ltd.
1.9800
-1.00%
 
PSG.BK PSG Corporation Public Company Limited
0.3100
0.00%
 
5070.T DRAFT Inc.
561.00
-2.60%
 
4IIA.BE Instalco AB
2.9820
-0.60%
 
1547.HK IBI GROUP HLDGS
0.200
-4.76%
 
1416.HK CTR HOLDINGS
0.048
0.00%
 
MAR.LS Martifer SGPS, S.A.
1.7800
-0.56%
 
8059.HK Glory Flame Holdings Limited
0.013
0.00%
 
83A.F Fasadgruppen Group AB (publ)
3.5100
0.00%
 
PAL.MI Palingeo S.p.A.
5.36
+0.76%