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

HAL Trust (HAL.AS)

Compare
110.20
-3.20
(-2.82%)
At close: April 7 at 5:35:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025110.00114.00107.80110.20110.2052,742
Apr 4, 2025116.60116.80112.40113.40113.4072,018
Apr 3, 2025117.00118.40116.00116.80116.8048,741
Apr 2, 2025116.80118.00116.60118.00118.0015,371
Apr 1, 2025119.20119.40116.40117.00117.0016,880
Mar 31, 2025120.40121.00117.40117.60117.6025,486
Mar 28, 2025127.20127.40122.00122.20122.2040,428
Mar 27, 2025127.00127.60126.80127.00127.0034,253
Mar 26, 2025126.20127.20126.00127.00127.0032,365
Mar 25, 2025126.00126.40125.40126.00126.0017,221
Mar 24, 2025124.60125.80124.20125.40125.4035,965
Mar 21, 2025124.00124.40123.60124.00124.0035,152
Mar 20, 2025123.40124.00122.40124.00124.0019,181
Mar 19, 2025123.00123.40122.40123.00123.0011,381
Mar 18, 2025123.40123.80122.80123.00123.0013,225
Mar 17, 2025124.00124.20123.00123.20123.2015,204
Mar 14, 2025124.20124.20123.20123.80123.808,141
Mar 13, 2025124.20124.60123.20123.20123.2010,401
Mar 12, 2025124.20124.80123.20124.20124.2029,847
Mar 11, 2025125.00125.60123.40123.40123.4024,423
Mar 10, 2025124.60125.20123.60124.80124.8026,931
Mar 7, 2025119.40124.60119.40124.60124.6098,855
Mar 6, 2025119.60120.40118.40120.00120.0026,859
Mar 5, 2025120.00120.00118.80118.80118.8017,335
Mar 4, 2025120.00120.60118.80119.00119.0016,982
Mar 3, 2025118.20120.80118.00120.80120.8044,304
Feb 28, 2025117.60118.20117.20118.20118.2016,089
Feb 27, 2025117.20118.40117.20118.20118.2012,617
Feb 26, 2025117.20118.00117.00117.60117.6024,249
Feb 25, 2025116.40117.40116.40117.20117.2018,678
Feb 24, 2025117.60117.60116.80116.80116.8021,942
Feb 21, 2025117.60117.60117.00117.40117.409,701
Feb 20, 2025116.60117.80116.60117.60117.608,424
Feb 19, 2025117.60117.80116.60116.60116.6014,010
Feb 18, 2025118.00118.00117.20117.20117.208,393
Feb 17, 2025117.80118.00117.60117.80117.8017,130
Feb 14, 2025117.80118.00117.20117.80117.8021,164
Feb 13, 2025117.80117.80117.00117.60117.6018,707
Feb 12, 2025117.20117.60117.00117.20117.207,986
Feb 11, 2025117.60117.80117.00117.40117.4012,283
Feb 10, 2025117.20118.00117.20117.60117.605,018
Feb 7, 2025117.40117.80117.20117.20117.2012,280
Feb 6, 2025117.60118.00117.20117.20117.2014,499
Feb 5, 2025117.80117.80117.20117.20117.2010,344
Feb 4, 2025118.20118.40117.40118.40118.4013,162
Feb 3, 2025119.00119.00117.40118.20118.2024,917
Jan 31, 2025118.60119.80118.20119.80119.8031,658
Jan 30, 2025117.60118.80117.40118.80118.8022,124
Jan 29, 2025117.80118.00117.20117.40117.4013,896
Jan 28, 2025117.40118.20117.20117.80117.8010,448
Jan 27, 2025117.60118.00117.20117.20117.2019,275
Jan 24, 2025118.40118.80117.80118.00118.0011,475
Jan 23, 2025118.80119.00118.00118.00118.009,136
Jan 22, 2025119.40119.80119.00119.00119.008,994
Jan 21, 2025119.20119.60118.60119.20119.2010,391
Jan 20, 2025119.80120.00119.00119.00119.0012,533
Jan 17, 2025119.00119.60118.80119.60119.6017,518
Jan 16, 2025118.80119.00118.20118.80118.8019,917
Jan 15, 2025118.80118.80118.20118.40118.4014,517
Jan 14, 2025119.00119.40118.00118.20118.2021,889
Jan 13, 2025118.40119.00117.80119.00119.0016,371
Jan 10, 2025119.00119.00118.00118.40118.4016,597
Jan 9, 2025118.60119.00118.20119.00119.0012,837
Jan 8, 2025118.40118.60117.60118.40118.4017,526
Jan 7, 2025117.80118.40117.00118.40118.4010,426
Jan 6, 2025117.40117.80116.20117.60117.6027,565
Jan 3, 2025116.00116.40115.40115.40115.4013,697
Jan 2, 2025115.60116.60115.40116.60116.6013,682
Dec 31, 2024114.60115.60114.60115.40115.405,238
Dec 30, 2024114.60114.80114.20114.40114.4011,820
Dec 27, 2024113.60114.80113.60114.60114.6016,040
Dec 24, 2024113.80114.00113.60113.60113.603,370
Dec 23, 2024113.20114.00112.80113.60113.6013,778
Dec 20, 2024111.60113.40111.40113.20113.2033,712
Dec 19, 2024112.60113.00111.80112.00112.0021,423
Dec 18, 2024113.60113.80113.00113.00113.0010,154
Dec 17, 2024113.80114.00113.20113.20113.2014,067
Dec 16, 2024114.20114.20113.60114.00114.0010,595
Dec 13, 2024115.00115.20114.20114.20114.207,934
Dec 12, 2024115.20115.80115.00115.00115.0010,558
Dec 11, 2024116.00116.20115.40115.40115.407,261
Dec 10, 2024116.20116.40116.00116.00116.0013,662
Dec 9, 2024116.40116.80115.80116.40116.4035,177
Dec 6, 2024116.40117.00116.20116.40116.4016,459
Dec 5, 2024115.40116.40115.20116.00116.0021,676
Dec 4, 2024114.60115.60114.60115.20115.2019,329
Dec 3, 2024115.00115.20114.40114.80114.8010,835
Dec 2, 2024115.00115.20114.00115.00115.0012,993
Nov 29, 2024116.00116.00114.40115.00115.0030,482
Nov 28, 2024116.80116.80115.80116.20116.2011,714
Nov 27, 2024117.00117.60115.60116.20116.2037,656
Nov 26, 2024115.00115.80114.40115.20115.2011,258
Nov 25, 2024116.60117.00115.20115.40115.4015,565
Nov 22, 2024115.00116.60115.00116.40116.4020,761
Nov 21, 2024114.80115.60113.60115.40115.4019,110
Nov 20, 2024114.60114.80113.60114.80114.8032,949
Nov 19, 2024114.20114.20113.00114.20114.2010,655
Nov 18, 2024114.20114.60113.40114.00114.009,673
Nov 15, 2024113.60114.20113.40114.20114.205,128
Nov 14, 2024112.80114.20112.80114.00114.0017,471
Nov 13, 2024113.20113.20112.20112.40112.4019,602
Nov 12, 2024115.40115.40113.20113.40113.407,023
Nov 11, 2024114.80115.40114.60115.20115.2021,438
Nov 8, 2024114.60114.80114.00114.60114.606,086
Nov 7, 2024113.80115.00113.80114.60114.608,119
Nov 6, 2024114.40115.20113.40113.60113.6029,830
Nov 5, 2024114.20114.40113.80114.00114.0012,079
Nov 4, 2024114.20115.00114.00114.00114.006,274
Nov 1, 2024114.00114.80113.80114.20114.207,225
Oct 31, 2024115.00115.00113.60114.00114.0021,452
Oct 30, 2024115.00115.80115.00115.00115.0010,894
Oct 29, 2024116.00116.40114.80115.00115.0025,342
Oct 28, 2024115.80116.40115.40116.20116.2013,382
Oct 25, 2024115.20116.40115.20115.80115.8010,316
Oct 24, 2024115.80116.40115.20115.20115.207,785
Oct 23, 2024115.40116.00114.80115.80115.8027,674
Oct 22, 2024115.80116.00115.20115.20115.2013,879
Oct 21, 2024116.40117.20116.00116.00116.008,801
Oct 18, 2024116.20117.00116.00116.60116.6012,062
Oct 17, 2024116.20116.60116.00116.40116.4012,078
Oct 16, 2024116.20117.00115.60116.20116.2017,868
Oct 15, 2024117.20117.60116.40116.40116.4016,001
Oct 14, 2024117.00117.80117.00117.40117.4016,523
Oct 11, 2024116.80117.40116.60117.00117.0012,959
Oct 10, 2024117.40117.80116.80116.80116.8013,700
Oct 9, 2024117.40117.60117.20117.40117.406,218
Oct 8, 2024117.00117.40116.60117.20117.204,490
Oct 7, 2024117.60118.20117.00117.60117.6010,777
Oct 4, 2024116.60118.00116.60117.40117.407,472
Oct 3, 2024117.80118.00116.40116.40116.4013,886
Oct 2, 2024118.60119.00117.60117.80117.8010,796
Oct 1, 2024118.80120.00117.80118.60118.6020,188
Sep 30, 2024120.20120.20118.40118.40118.408,710
Sep 27, 2024119.60120.00119.40120.00120.0026,354
Sep 26, 2024118.80119.60118.80119.40119.4019,024
Sep 25, 2024118.60119.40118.20118.40118.4017,945
Sep 24, 2024118.20118.60117.40118.60118.6012,901
Sep 23, 2024117.20118.00117.20117.60117.609,995
Sep 20, 2024119.60119.60117.20117.40117.4011,318
Sep 19, 2024119.20120.00118.80119.40119.4012,004
Sep 18, 2024120.00120.00118.00118.20118.2015,993
Sep 17, 2024119.60120.40119.40119.60119.609,595
Sep 16, 2024118.40119.40117.60119.00119.0015,877
Sep 13, 2024117.20118.60117.20118.20118.2012,287
Sep 12, 2024117.00117.60116.40117.00117.0011,340
Sep 11, 2024117.80117.80116.40116.60116.607,919
Sep 10, 2024118.20118.80117.20117.20117.2010,354
Sep 9, 2024117.20119.00117.20118.40118.4021,447
Sep 6, 2024117.40118.40116.60116.60116.6022,492
Sep 5, 2024119.00119.40117.60117.60117.6019,574
Sep 4, 2024118.40119.20118.00118.80118.8017,512
Sep 3, 2024121.20121.40118.80119.20119.2019,003
Sep 2, 2024120.00121.20120.00121.00121.0029,091
Aug 30, 2024118.80120.60118.40120.00120.0044,953
Aug 29, 2024119.40119.40118.80118.80118.808,397
Aug 28, 2024119.00119.40118.80119.00119.0016,309
Aug 27, 2024118.80119.40118.40118.80118.8013,316
Aug 26, 2024118.60119.20118.20118.60118.6012,414
Aug 23, 2024117.60119.40117.20118.60118.6014,081
Aug 22, 2024116.80118.40116.60117.40117.4012,848
Aug 21, 2024116.40116.80116.00116.60116.608,745
Aug 20, 2024116.60117.60116.20116.60116.6013,555
Aug 19, 2024114.20116.80114.00116.40116.4032,476
Aug 16, 2024114.00114.40113.60114.00114.00101,546
Aug 15, 2024112.60114.00112.60113.40113.4014,957
Aug 14, 2024112.00112.40111.80112.40112.4010,374
Aug 13, 2024112.60112.60111.40112.00112.006,573
Aug 12, 2024112.80112.80111.80112.40112.405,739
Aug 9, 2024112.00112.40111.60112.00112.006,648
Aug 8, 2024110.60111.40109.40111.20111.2012,658
Aug 7, 2024108.60110.80108.60110.60110.608,175
Aug 6, 2024108.80109.40108.00108.60108.6015,432
Aug 5, 2024110.00110.00106.80108.40108.4028,075
Aug 2, 2024111.80111.80110.20110.20110.2016,901
Aug 1, 2024114.00114.00112.40112.40112.4013,509
Jul 31, 2024114.00114.80113.60114.00114.005,608
Jul 30, 2024114.20114.20113.60114.20114.204,542
Jul 29, 2024114.20114.80114.00114.00114.006,713
Jul 26, 2024113.00114.00112.60114.00114.006,799
Jul 25, 2024113.00113.00111.20112.80112.8013,357
Jul 24, 2024113.60114.00113.20113.20113.204,391
Jul 23, 2024115.20115.20113.60114.00114.005,979
Jul 22, 2024114.80115.60114.80115.00115.007,286
Jul 19, 2024115.00115.20113.60114.40114.4013,010
Jul 18, 2024114.60115.80114.00115.20115.2011,680
Jul 17, 2024113.20114.20112.80114.20114.2012,229
Jul 16, 2024112.60113.40112.40113.20113.2020,244
Jul 15, 2024113.20113.20112.60112.80112.8015,652
Jul 12, 2024113.00113.20113.00113.20113.2011,718
Jul 11, 2024112.40113.00112.00113.00113.007,810
Jul 10, 2024112.00112.40111.00112.00112.0016,489
Jul 9, 2024112.20112.20111.60111.80111.807,752
Jul 8, 2024112.40112.60112.00112.20112.207,997
Jul 5, 2024113.00113.40112.40112.60112.608,662
Jul 4, 2024113.00113.00112.60112.60112.605,290
Jul 3, 2024112.00113.00111.80112.60112.609,345
Jul 2, 2024113.00113.00111.80111.80111.8014,134
Jul 1, 2024113.80113.80113.20113.20113.207,305
Jun 28, 2024113.20113.20112.80113.00113.0014,636
Jun 27, 2024113.00113.20112.40113.00113.009,400
Jun 26, 2024113.60113.60112.40113.00113.0014,127
Jun 25, 2024113.60113.60113.20113.40113.409,392
Jun 24, 2024113.20113.60113.00113.60113.6036,663
Jun 21, 2024112.60113.20112.40113.20113.2054,029
Jun 20, 2024112.40112.60111.80112.60112.6050,594
Jun 19, 2024113.20113.20112.20112.20112.2013,477
Jun 18, 2024113.00113.00112.40112.80112.806,997
Jun 17, 2024114.00114.20112.00112.80112.8031,662
Jun 14, 2024115.00115.00113.80113.80113.8014,678
Jun 13, 2024116.40116.60114.40114.40114.4022,605
Jun 12, 2024115.80116.60115.40116.60116.6023,131
Jun 11, 2024116.00116.00115.20115.80115.8014,349
Jun 10, 2024115.80116.00114.60115.80115.8018,937
Jun 7, 2024118.00118.00116.20116.20116.2017,030
Jun 6, 2024117.60118.00117.00117.80117.8015,431
Jun 5, 2024117.20117.40116.80117.40117.4013,543
Jun 4, 2024117.00117.60116.40116.40116.4017,025
Jun 3, 2024116.40117.60115.80116.80116.8018,889
May 31, 2024116.60116.60115.40116.00116.0014,084
May 30, 2024115.00116.40113.80115.80115.8017,025
May 29, 2024116.60116.60115.20115.20115.2022,438
May 28, 2024117.60117.60116.40116.60116.608,619
May 27, 2024117.00117.60116.40117.60117.607,381
May 24, 2024116.20116.80115.80116.80116.807,017
May 23, 2024119.20119.20116.20116.80116.8017,771
May 22, 2024118.00118.80117.80117.80117.807,134
May 21, 2024119.00119.00117.40118.20118.2032,092
May 20, 2024 2.85 Dividend
May 20, 2024118.80120.00118.20119.40119.4014,686
May 17, 2024121.40122.00120.20120.40117.5536,843
May 16, 2024123.20123.60121.00121.00118.1432,152
May 15, 2024122.80123.80122.40122.80119.898,070
May 14, 2024123.00123.80122.40122.60119.707,547
May 13, 2024124.40124.80122.80123.20120.2811,998
May 10, 2024123.80125.00123.60124.20121.267,417
May 9, 2024123.60124.00123.20123.40120.485,822
May 8, 2024123.20123.80123.00123.20120.2812,250
May 7, 2024122.00123.20121.80122.80119.896,839
May 6, 2024122.00122.40122.00122.00119.115,893
May 3, 2024120.20122.40120.00122.00119.1120,761
May 2, 2024123.40123.40119.60119.60116.7748,370
Apr 30, 2024124.60125.00124.00124.00121.069,470
Apr 29, 2024125.00125.00124.60124.60121.657,491
Apr 26, 2024124.20125.00124.20124.80121.857,231
Apr 25, 2024125.00125.40124.60124.60121.659,616
Apr 24, 2024125.20125.40124.80125.00122.0417,615
Apr 23, 2024125.00125.40124.60125.00122.0412,255
Apr 22, 2024125.80126.00124.80125.00122.0424,995
Apr 19, 2024124.80125.80124.00125.40122.439,138
Apr 18, 2024125.20125.80124.60125.60122.638,180
Apr 17, 2024125.20126.00125.00125.20122.2414,273
Apr 16, 2024126.20126.80125.20125.20122.2411,106
Apr 15, 2024126.80127.40126.60127.40124.387,768
Apr 12, 2024126.80127.60126.20126.80123.8026,817
Apr 11, 2024126.60126.80125.60126.00123.0211,156
Apr 10, 2024127.20127.40126.20126.80123.809,286
Apr 9, 2024127.60128.00126.60126.80123.8012,839
Apr 8, 2024128.00128.80127.60127.60124.5810,878

Related Tickers

GIMB.BR Gimv NV
35.25
-2.35%
 
TINC.BR TINC NV
10.24
0.00%
 
BREB.BR Brederode SA
104.02
-0.93%
 
SOF.BR Sofina Société Anonyme
210.60
-1.22%
 
KBCA.BR KBC Ancora SA
50.90
-1.17%
 
AGT.L AVI Global Trust plc
202.00
-4.49%
 
CVC.AS CVC Capital Partners plc
14.05
-7.11%
 
GBLB.BR Groupe Bruxelles Lambert SA
62.90
-6.54%
 
IRPA.HM lodgyslife AG
10.50
0.00%
 
GI3.MU GIMV NV
36.15
-6.59%