Amsterdam - Delayed Quote EUR

HAL Trust (HAL.AS)

Compare
113.60 0.00 (0.00%)
At close: December 24 at 2:00:29 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 113.80 114.00 113.60 113.60 113.60 3,370
Dec 23, 2024 113.20 114.00 112.80 113.60 113.60 13,778
Dec 20, 2024 111.60 113.40 111.40 113.20 113.20 33,712
Dec 19, 2024 112.60 113.00 111.80 112.00 112.00 21,423
Dec 18, 2024 113.60 113.80 113.00 113.00 113.00 10,154
Dec 17, 2024 113.80 114.00 113.20 113.20 113.20 14,067
Dec 16, 2024 114.20 114.20 113.60 114.00 114.00 10,595
Dec 13, 2024 115.00 115.20 114.20 114.20 114.20 7,934
Dec 12, 2024 115.20 115.80 115.00 115.00 115.00 10,558
Dec 11, 2024 116.00 116.20 115.40 115.40 115.40 7,261
Dec 10, 2024 116.20 116.40 116.00 116.00 116.00 13,662
Dec 9, 2024 116.40 116.80 115.80 116.40 116.40 35,177
Dec 6, 2024 116.40 117.00 116.20 116.40 116.40 16,459
Dec 5, 2024 115.40 116.40 115.20 116.00 116.00 21,676
Dec 4, 2024 114.60 115.60 114.60 115.20 115.20 19,329
Dec 3, 2024 115.00 115.20 114.40 114.80 114.80 10,835
Dec 2, 2024 115.00 115.20 114.00 115.00 115.00 12,993
Nov 29, 2024 116.00 116.00 114.40 115.00 115.00 30,482
Nov 28, 2024 116.80 116.80 115.80 116.20 116.20 11,714
Nov 27, 2024 117.00 117.60 115.60 116.20 116.20 37,656
Nov 26, 2024 115.00 115.80 114.40 115.20 115.20 11,258
Nov 25, 2024 116.60 117.00 115.20 115.40 115.40 15,565
Nov 22, 2024 115.00 116.60 115.00 116.40 116.40 20,761
Nov 21, 2024 114.80 115.60 113.60 115.40 115.40 19,110
Nov 20, 2024 114.60 114.80 113.60 114.80 114.80 32,949
Nov 19, 2024 114.20 114.20 113.00 114.20 114.20 10,655
Nov 18, 2024 114.20 114.60 113.40 114.00 114.00 9,673
Nov 15, 2024 113.60 114.20 113.40 114.20 114.20 5,128
Nov 14, 2024 112.80 114.20 112.80 114.00 114.00 17,471
Nov 13, 2024 113.20 113.20 112.20 112.40 112.40 19,602
Nov 12, 2024 115.40 115.40 113.20 113.40 113.40 7,023
Nov 11, 2024 114.80 115.40 114.60 115.20 115.20 21,438
Nov 8, 2024 114.60 114.80 114.00 114.60 114.60 6,086
Nov 7, 2024 113.80 115.00 113.80 114.60 114.60 8,119
Nov 6, 2024 114.40 115.20 113.40 113.60 113.60 29,830
Nov 5, 2024 114.20 114.40 113.80 114.00 114.00 12,079
Nov 4, 2024 114.20 115.00 114.00 114.00 114.00 6,274
Nov 1, 2024 114.00 114.80 113.80 114.20 114.20 7,225
Oct 31, 2024 115.00 115.00 113.60 114.00 114.00 21,452
Oct 30, 2024 115.00 115.80 115.00 115.00 115.00 10,894
Oct 29, 2024 116.00 116.40 114.80 115.00 115.00 25,342
Oct 28, 2024 115.80 116.40 115.40 116.20 116.20 13,382
Oct 25, 2024 115.20 116.40 115.20 115.80 115.80 10,316
Oct 24, 2024 115.80 116.40 115.20 115.20 115.20 7,785
Oct 23, 2024 115.40 116.00 114.80 115.80 115.80 27,674
Oct 22, 2024 115.80 116.00 115.20 115.20 115.20 13,879
Oct 21, 2024 116.40 117.20 116.00 116.00 116.00 8,801
Oct 18, 2024 116.20 117.00 116.00 116.60 116.60 12,062
Oct 17, 2024 116.20 116.60 116.00 116.40 116.40 12,078
Oct 16, 2024 116.20 117.00 115.60 116.20 116.20 17,868
Oct 15, 2024 117.20 117.60 116.40 116.40 116.40 16,001
Oct 14, 2024 117.00 117.80 117.00 117.40 117.40 16,523
Oct 11, 2024 116.80 117.40 116.60 117.00 117.00 12,959
Oct 10, 2024 117.40 117.80 116.80 116.80 116.80 13,700
Oct 9, 2024 117.40 117.60 117.20 117.40 117.40 6,218
Oct 8, 2024 117.00 117.40 116.60 117.20 117.20 4,490
Oct 7, 2024 117.60 118.20 117.00 117.60 117.60 10,777
Oct 4, 2024 116.60 118.00 116.60 117.40 117.40 7,472
Oct 3, 2024 117.80 118.00 116.40 116.40 116.40 13,886
Oct 2, 2024 118.60 119.00 117.60 117.80 117.80 10,796
Oct 1, 2024 118.80 120.00 117.80 118.60 118.60 20,188
Sep 30, 2024 120.20 120.20 118.40 118.40 118.40 8,710
Sep 27, 2024 119.60 120.00 119.40 120.00 120.00 26,354
Sep 26, 2024 118.80 119.60 118.80 119.40 119.40 19,024
Sep 25, 2024 118.60 119.40 118.20 118.40 118.40 17,945
Sep 24, 2024 118.20 118.60 117.40 118.60 118.60 12,901
Sep 23, 2024 117.20 118.00 117.20 117.60 117.60 9,995
Sep 20, 2024 119.60 119.60 117.20 117.40 117.40 11,318
Sep 19, 2024 119.20 120.00 118.80 119.40 119.40 12,004
Sep 18, 2024 120.00 120.00 118.00 118.20 118.20 15,993
Sep 17, 2024 119.60 120.40 119.40 119.60 119.60 9,595
Sep 16, 2024 118.40 119.40 117.60 119.00 119.00 15,877
Sep 13, 2024 117.20 118.60 117.20 118.20 118.20 12,287
Sep 12, 2024 117.00 117.60 116.40 117.00 117.00 11,340
Sep 11, 2024 117.80 117.80 116.40 116.60 116.60 7,919
Sep 10, 2024 118.20 118.80 117.20 117.20 117.20 10,354
Sep 9, 2024 117.20 119.00 117.20 118.40 118.40 21,447
Sep 6, 2024 117.40 118.40 116.60 116.60 116.60 22,492
Sep 5, 2024 119.00 119.40 117.60 117.60 117.60 19,574
Sep 4, 2024 118.40 119.20 118.00 118.80 118.80 17,512
Sep 3, 2024 121.20 121.40 118.80 119.20 119.20 19,003
Sep 2, 2024 120.00 121.20 120.00 121.00 121.00 29,091
Aug 30, 2024 118.80 120.60 118.40 120.00 120.00 44,953
Aug 29, 2024 119.40 119.40 118.80 118.80 118.80 8,397
Aug 28, 2024 119.00 119.40 118.80 119.00 119.00 16,309
Aug 27, 2024 118.80 119.40 118.40 118.80 118.80 13,316
Aug 26, 2024 118.60 119.20 118.20 118.60 118.60 12,414
Aug 23, 2024 117.60 119.40 117.20 118.60 118.60 14,081
Aug 22, 2024 116.80 118.40 116.60 117.40 117.40 12,848
Aug 21, 2024 116.40 116.80 116.00 116.60 116.60 8,745
Aug 20, 2024 116.60 117.60 116.20 116.60 116.60 13,555
Aug 19, 2024 114.20 116.80 114.00 116.40 116.40 32,476
Aug 16, 2024 114.00 114.40 113.60 114.00 114.00 101,546
Aug 15, 2024 112.60 114.00 112.60 113.40 113.40 14,957
Aug 14, 2024 112.00 112.40 111.80 112.40 112.40 10,374
Aug 13, 2024 112.60 112.60 111.40 112.00 112.00 6,573
Aug 12, 2024 112.80 112.80 111.80 112.40 112.40 5,739
Aug 9, 2024 112.00 112.40 111.60 112.00 112.00 6,648
Aug 8, 2024 110.60 111.40 109.40 111.20 111.20 12,658
Aug 7, 2024 108.60 110.80 108.60 110.60 110.60 8,175
Aug 6, 2024 108.80 109.40 108.00 108.60 108.60 15,432
Aug 5, 2024 110.00 110.00 106.80 108.40 108.40 28,075
Aug 2, 2024 111.80 111.80 110.20 110.20 110.20 16,901
Aug 1, 2024 114.00 114.00 112.40 112.40 112.40 13,509
Jul 31, 2024 114.00 114.80 113.60 114.00 114.00 5,608
Jul 30, 2024 114.20 114.20 113.60 114.20 114.20 4,542
Jul 29, 2024 114.20 114.80 114.00 114.00 114.00 6,713
Jul 26, 2024 113.00 114.00 112.60 114.00 114.00 6,799
Jul 25, 2024 113.00 113.00 111.20 112.80 112.80 13,357
Jul 24, 2024 113.60 114.00 113.20 113.20 113.20 4,391
Jul 23, 2024 115.20 115.20 113.60 114.00 114.00 5,979
Jul 22, 2024 114.80 115.60 114.80 115.00 115.00 7,286
Jul 19, 2024 115.00 115.20 113.60 114.40 114.40 13,010
Jul 18, 2024 114.60 115.80 114.00 115.20 115.20 11,680
Jul 17, 2024 113.20 114.20 112.80 114.20 114.20 12,229
Jul 16, 2024 112.60 113.40 112.40 113.20 113.20 20,244
Jul 15, 2024 113.20 113.20 112.60 112.80 112.80 15,652
Jul 12, 2024 113.00 113.20 113.00 113.20 113.20 11,718
Jul 11, 2024 112.40 113.00 112.00 113.00 113.00 7,810
Jul 10, 2024 112.00 112.40 111.00 112.00 112.00 16,489
Jul 9, 2024 112.20 112.20 111.60 111.80 111.80 7,752
Jul 8, 2024 112.40 112.60 112.00 112.20 112.20 7,997
Jul 5, 2024 113.00 113.40 112.40 112.60 112.60 8,662
Jul 4, 2024 113.00 113.00 112.60 112.60 112.60 5,290
Jul 3, 2024 112.00 113.00 111.80 112.60 112.60 9,345
Jul 2, 2024 113.00 113.00 111.80 111.80 111.80 14,134
Jul 1, 2024 113.80 113.80 113.20 113.20 113.20 7,305
Jun 28, 2024 113.20 113.20 112.80 113.00 113.00 14,636
Jun 27, 2024 113.00 113.20 112.40 113.00 113.00 9,400
Jun 26, 2024 113.60 113.60 112.40 113.00 113.00 14,127
Jun 25, 2024 113.60 113.60 113.20 113.40 113.40 9,392
Jun 24, 2024 113.20 113.60 113.00 113.60 113.60 36,663
Jun 21, 2024 112.60 113.20 112.40 113.20 113.20 54,029
Jun 20, 2024 112.40 112.60 111.80 112.60 112.60 50,594
Jun 19, 2024 113.20 113.20 112.20 112.20 112.20 13,477
Jun 18, 2024 113.00 113.00 112.40 112.80 112.80 6,997
Jun 17, 2024 114.00 114.20 112.00 112.80 112.80 31,662
Jun 14, 2024 115.00 115.00 113.80 113.80 113.80 14,678
Jun 13, 2024 116.40 116.60 114.40 114.40 114.40 22,605
Jun 12, 2024 115.80 116.60 115.40 116.60 116.60 23,131
Jun 11, 2024 116.00 116.00 115.20 115.80 115.80 14,349
Jun 10, 2024 115.80 116.00 114.60 115.80 115.80 18,937
Jun 7, 2024 118.00 118.00 116.20 116.20 116.20 17,030
Jun 6, 2024 117.60 118.00 117.00 117.80 117.80 15,431
Jun 5, 2024 117.20 117.40 116.80 117.40 117.40 13,543
Jun 4, 2024 117.00 117.60 116.40 116.40 116.40 17,025
Jun 3, 2024 116.40 117.60 115.80 116.80 116.80 18,889
May 31, 2024 116.60 116.60 115.40 116.00 116.00 14,084
May 30, 2024 115.00 116.40 113.80 115.80 115.80 17,025
May 29, 2024 116.60 116.60 115.20 115.20 115.20 22,438
May 28, 2024 117.60 117.60 116.40 116.60 116.60 8,619
May 27, 2024 117.00 117.60 116.40 117.60 117.60 7,381
May 24, 2024 116.20 116.80 115.80 116.80 116.80 7,017
May 23, 2024 119.20 119.20 116.20 116.80 116.80 17,771
May 22, 2024 118.00 118.80 117.80 117.80 117.80 7,134
May 21, 2024 119.00 119.00 117.40 118.20 118.20 32,092
May 20, 2024 2.85 Dividend
May 20, 2024 118.80 120.00 118.20 119.40 119.40 14,686
May 17, 2024 121.40 122.00 120.20 120.40 117.55 36,843
May 16, 2024 123.20 123.60 121.00 121.00 118.14 32,152
May 15, 2024 122.80 123.80 122.40 122.80 119.89 8,070
May 14, 2024 123.00 123.80 122.40 122.60 119.70 7,547
May 13, 2024 124.40 124.80 122.80 123.20 120.28 11,998
May 10, 2024 123.80 125.00 123.60 124.20 121.26 7,417
May 9, 2024 123.60 124.00 123.20 123.40 120.48 5,822
May 8, 2024 123.20 123.80 123.00 123.20 120.28 12,250
May 7, 2024 122.00 123.20 121.80 122.80 119.89 6,839
May 6, 2024 122.00 122.40 122.00 122.00 119.11 5,893
May 3, 2024 120.20 122.40 120.00 122.00 119.11 20,761
May 2, 2024 123.40 123.40 119.60 119.60 116.77 48,370
Apr 30, 2024 124.60 125.00 124.00 124.00 121.06 9,470
Apr 29, 2024 125.00 125.00 124.60 124.60 121.65 7,491
Apr 26, 2024 124.20 125.00 124.20 124.80 121.85 7,231
Apr 25, 2024 125.00 125.40 124.60 124.60 121.65 9,616
Apr 24, 2024 125.20 125.40 124.80 125.00 122.04 17,615
Apr 23, 2024 125.00 125.40 124.60 125.00 122.04 12,255
Apr 22, 2024 125.80 126.00 124.80 125.00 122.04 24,995
Apr 19, 2024 124.80 125.80 124.00 125.40 122.43 9,138
Apr 18, 2024 125.20 125.80 124.60 125.60 122.63 8,180
Apr 17, 2024 125.20 126.00 125.00 125.20 122.24 14,273
Apr 16, 2024 126.20 126.80 125.20 125.20 122.24 11,106
Apr 15, 2024 126.80 127.40 126.60 127.40 124.38 7,768
Apr 12, 2024 126.80 127.60 126.20 126.80 123.80 26,817
Apr 11, 2024 126.60 126.80 125.60 126.00 123.02 11,156
Apr 10, 2024 127.20 127.40 126.20 126.80 123.80 9,286
Apr 9, 2024 127.60 128.00 126.60 126.80 123.80 12,839
Apr 8, 2024 128.00 128.80 127.60 127.60 124.58 10,878
Apr 5, 2024 128.00 128.60 126.40 128.40 125.36 15,110
Apr 4, 2024 130.60 131.00 128.80 128.80 125.75 21,473
Apr 3, 2024 130.40 130.80 129.80 130.20 127.12 27,334
Apr 2, 2024 131.00 132.40 129.80 131.20 128.09 24,926
Mar 28, 2024 131.00 132.00 128.00 130.00 126.92 45,567
Mar 27, 2024 129.20 129.80 127.20 129.20 126.14 17,011
Mar 26, 2024 127.60 129.00 127.00 129.00 125.95 19,360
Mar 25, 2024 126.40 128.20 126.40 127.40 124.38 24,492
Mar 22, 2024 126.40 126.80 125.60 126.20 123.21 12,995
Mar 21, 2024 123.60 126.20 123.00 126.20 123.21 31,275
Mar 20, 2024 122.20 122.80 122.00 122.60 119.70 8,456
Mar 19, 2024 122.40 123.00 121.20 123.00 120.09 12,666
Mar 18, 2024 122.80 123.00 121.80 122.20 119.31 14,694
Mar 15, 2024 121.00 123.20 121.00 122.80 119.89 35,368
Mar 14, 2024 122.00 122.40 121.20 121.40 118.53 16,424
Mar 13, 2024 121.60 121.80 120.20 121.60 118.72 13,225
Mar 12, 2024 121.60 122.00 121.00 121.80 118.92 23,826
Mar 11, 2024 122.80 123.40 121.60 122.00 119.11 12,642
Mar 8, 2024 122.00 124.00 122.00 123.40 120.48 15,223
Mar 7, 2024 115.00 122.40 114.80 122.40 119.50 72,473
Mar 6, 2024 113.80 114.60 113.80 114.20 111.50 7,947
Mar 5, 2024 114.20 114.20 113.40 114.00 111.30 5,093
Mar 4, 2024 114.40 114.80 114.00 114.00 111.30 7,243
Mar 1, 2024 114.40 115.00 113.80 114.60 111.89 6,351
Feb 29, 2024 114.80 115.60 114.20 114.20 111.50 13,573
Feb 28, 2024 115.40 116.00 115.00 115.00 112.28 8,701
Feb 27, 2024 115.00 115.40 114.20 115.20 112.47 5,184
Feb 26, 2024 116.00 116.00 114.60 115.20 112.47 8,692
Feb 23, 2024 116.00 116.40 115.40 116.40 113.64 7,548
Feb 22, 2024 115.80 116.80 115.80 116.20 113.45 8,376
Feb 21, 2024 115.60 115.80 114.80 115.20 112.47 5,217
Feb 20, 2024 116.00 116.00 115.20 116.00 113.25 8,011
Feb 19, 2024 115.00 115.80 114.40 115.60 112.86 10,537
Feb 16, 2024 115.20 116.40 114.40 115.40 112.67 12,170
Feb 15, 2024 114.00 115.40 113.40 114.80 112.08 9,660
Feb 14, 2024 113.00 114.40 113.00 114.00 111.30 12,847
Feb 13, 2024 114.60 114.60 113.20 113.20 110.52 10,788
Feb 12, 2024 114.20 114.60 114.00 114.00 111.30 3,886
Feb 9, 2024 114.40 115.00 113.60 114.20 111.50 7,105
Feb 8, 2024 114.80 115.20 114.20 114.80 112.08 8,203
Feb 7, 2024 114.60 115.00 114.00 114.40 111.69 11,850
Feb 6, 2024 116.40 116.40 114.40 115.00 112.28 7,247
Feb 5, 2024 115.60 116.40 115.20 116.00 113.25 8,955
Feb 2, 2024 115.00 115.80 115.00 115.60 112.86 6,590
Feb 1, 2024 114.80 115.20 114.20 114.40 111.69 8,807
Jan 31, 2024 116.00 116.20 115.00 115.40 112.67 6,395
Jan 30, 2024 115.80 117.20 115.40 116.20 113.45 9,599
Jan 29, 2024 116.80 117.40 115.20 115.60 112.86 12,031
Jan 26, 2024 116.00 117.00 115.20 116.60 113.84 12,192
Jan 25, 2024 115.60 116.20 114.40 116.20 113.45 8,410
Jan 24, 2024 114.60 115.60 114.60 115.60 112.86 6,619
Jan 23, 2024 115.20 115.20 114.60 114.80 112.08 3,696
Jan 22, 2024 114.60 115.80 114.20 115.20 112.47 13,842
Jan 19, 2024 114.80 115.20 114.00 114.00 111.30 5,910
Jan 18, 2024 115.00 115.20 114.40 114.60 111.89 5,966
Jan 17, 2024 115.60 115.80 115.00 115.20 112.47 4,300
Jan 16, 2024 116.20 116.40 115.20 116.40 113.64 9,738
Jan 15, 2024 118.00 118.00 115.80 115.80 113.06 4,864
Jan 12, 2024 117.20 118.80 117.20 118.00 115.21 13,868
Jan 11, 2024 116.60 118.20 116.00 117.20 114.43 22,102
Jan 10, 2024 116.00 117.00 115.60 116.40 113.64 11,257
Jan 9, 2024 117.00 117.20 115.80 116.40 113.64 12,721
Jan 8, 2024 115.60 117.00 115.60 116.60 113.84 5,573
Jan 5, 2024 116.00 116.20 114.40 115.60 112.86 9,230
Jan 4, 2024 114.00 116.20 114.00 116.20 113.45 9,985
Jan 3, 2024 114.80 115.60 113.80 114.60 111.89 10,804
Jan 2, 2024 114.00 114.80 113.40 114.80 112.08 10,017
Dec 29, 2023 113.20 114.00 113.20 113.80 111.11 7,597
Dec 28, 2023 113.60 114.00 113.20 113.40 110.72 8,809
Dec 27, 2023 112.20 113.40 111.40 113.40 110.72 17,372

Related Tickers

GIMB.BR Gimv NV
39.40
-0.38%
 
TINC.BR TINC NV
10.92
+0.37%
 
MUX.DU Mutares SE & Co KGaA
23.60
-0.84%
 
SOF.BR Sofina Société Anonyme
216.20
+0.28%
 
HFEL.L Henderson Far East Income Ord
227.50
-0.44%
 
TORO.L Chenavari Toro Income Fund Ord
0.5575
0.00%
 
EU4.SG PSG Konsult Ltd
1.0000
0.00%
 
WIS.BE Wendel SE
89.80
-0.28%
 
GPIV33.SA GP Investments, Ltd.
3.9300
-2.72%
 
55O1.SG MidCap Financial Investment Corp
12.86
+0.58%