Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Atkinsrealis Group Inc (LAV0.BE)

44.80
+1.80
+(4.19%)
At close: May 2 at 8:01:45 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202544.8044.8044.8044.8044.80-
Apr 30, 202543.0043.0043.0043.0043.00-
Apr 29, 202542.6042.6042.6042.6042.60-
Apr 28, 202542.2042.2042.2042.2042.20-
Apr 25, 202543.6043.6043.6043.6043.60-
Apr 24, 202543.0043.0043.0043.0043.00-
Apr 23, 202542.8042.8042.8042.8042.80-
Apr 22, 202541.6041.6041.6041.6041.60-
Apr 17, 202544.2044.2044.2044.2044.20-
Apr 16, 202543.2043.2043.2043.2043.20-
Apr 15, 202543.4043.4043.4043.4043.40-
Apr 14, 202543.2043.2043.2043.2043.20-
Apr 11, 202542.0042.0042.0042.0042.00-
Apr 10, 202543.8043.8043.8043.8043.80-
Apr 9, 202538.6038.6038.6038.6038.60-
Apr 8, 202541.4041.4041.4041.4041.40-
Apr 7, 202539.0039.0039.0039.0039.00150
Apr 4, 202543.7643.7643.7643.7643.76-
Apr 3, 202544.2844.2844.2844.2844.28-
Apr 2, 202543.9243.9243.9243.9243.92-
Apr 1, 202543.7843.7843.7843.7843.78-
Mar 31, 202543.8043.8043.8043.8043.80-
Mar 28, 202545.2445.2445.2445.2445.24-
Mar 27, 2025 0.012805999 Dividend
Mar 27, 202546.0846.0846.0846.0846.08-
Mar 26, 202546.3446.3446.3446.3446.32-
Mar 25, 202545.7645.7645.7645.7645.74-
Mar 24, 202544.9244.9244.9244.9244.90-
Mar 21, 202545.4645.4645.4645.4645.44-
Mar 20, 202545.2045.2045.2045.2045.18-
Mar 19, 202543.0043.0043.0043.0042.98-
Mar 18, 202543.3643.3643.3643.3643.34-
Mar 17, 202541.5441.5441.5441.5441.52-
Mar 14, 202541.5841.5841.5841.5841.56-
Mar 13, 202541.2041.2041.2041.2041.18-
Mar 12, 202539.9039.9039.9039.9039.88-
Mar 11, 202540.0840.0840.0840.0840.06-
Mar 10, 202541.1041.1041.1041.1041.08-
Mar 7, 202541.5241.5241.5241.5241.50-
Mar 6, 202543.6243.6243.6243.6243.60-
Mar 5, 202544.1444.1444.1444.1444.12-
Mar 4, 202545.8845.8845.8845.8845.86-
Mar 3, 202548.4248.4248.4248.4248.40-
Feb 28, 202547.5447.5447.5447.5447.52-
Feb 27, 202547.4647.4647.4647.4647.44-
Feb 26, 202547.3647.3647.3647.3647.34-
Feb 25, 202547.5047.5047.5047.5047.48-
Feb 24, 202547.4047.4047.4047.4047.38-
Feb 21, 202548.1848.1848.1848.1848.16-
Feb 20, 202549.1449.1449.1449.1449.12-
Feb 19, 202546.8846.8846.8846.8846.86-
Feb 18, 202548.0448.0448.0448.0448.02-
Feb 17, 202547.9247.9247.9247.9247.90-
Feb 14, 202548.1848.1848.1848.1848.16-
Feb 13, 202547.9847.9847.9847.9847.96-
Feb 12, 202549.6249.6249.6249.6249.60-
Feb 11, 202550.6550.6550.6550.6550.63-
Feb 10, 202550.3050.3050.3050.3050.28-
Feb 7, 202549.9849.9849.9849.9849.96-
Feb 6, 202549.9449.9449.9449.9449.92-
Feb 5, 202548.3648.3648.3648.3648.34-
Feb 4, 202548.1648.1648.1648.1648.14-
Feb 3, 202547.5047.5047.5047.5047.48-
Jan 31, 202549.3649.3649.3649.3649.34-
Jan 30, 202550.0050.0050.0050.0049.98-
Jan 29, 202550.9550.9550.9550.9550.93-
Jan 28, 202549.8249.8249.8249.8249.80-
Jan 27, 202553.6053.6053.6053.6053.58-
Jan 24, 202555.6055.6055.6055.6055.58-
Jan 23, 202554.9554.9554.9554.9554.93-
Jan 22, 202551.4551.4551.4551.4551.43-
Jan 21, 202550.5050.5050.5050.5050.48-
Jan 20, 202551.0051.0051.0051.0050.98-
Jan 17, 202549.3849.3849.3849.3849.36-
Jan 16, 202549.1849.1849.1849.1849.16-
Jan 15, 202548.9248.9248.9248.9248.90-
Jan 14, 202548.4848.4848.4848.4848.46-
Jan 13, 202548.7248.7248.7248.7248.70-
Jan 10, 202548.6248.6248.6248.6248.60-
Jan 9, 202548.2248.2248.2248.2248.20-
Jan 8, 202548.8648.8648.8648.8648.84-
Jan 7, 202549.0449.0449.0449.0449.02-
Jan 6, 202550.5550.5550.5550.5550.53-
Jan 3, 202550.6050.6050.6050.6050.58-
Jan 2, 202551.2551.2551.2551.2551.23-
Dec 30, 202449.9649.9649.9649.9649.94-
Dec 27, 202450.2050.2050.2050.2050.18-
Dec 23, 202450.2050.2050.2050.2050.18-
Dec 20, 202449.6649.6649.6649.6649.64-
Dec 19, 202449.7849.7849.7849.7849.76-
Dec 18, 202450.9050.9050.9050.9050.88-
Dec 17, 202449.6849.6849.6849.6849.66-
Dec 16, 202449.9449.9449.9449.9449.92-
Dec 13, 202449.9449.9449.9449.9449.92-
Dec 12, 202449.8849.8849.8849.8849.86-
Dec 11, 202449.5649.5649.5649.5649.54-
Dec 10, 202450.5550.5550.5550.5550.53-
Dec 9, 202452.5052.5052.5052.5052.48-
Dec 6, 202452.0552.0552.0552.0552.03-
Dec 5, 202451.8051.8051.8051.8051.78-
Dec 4, 202450.6050.6050.6050.6050.58-
Dec 3, 202451.3051.3051.3051.3051.28-
Dec 2, 202451.3551.3551.3551.3551.33-
Nov 29, 202450.3550.3550.3550.3550.33-
Nov 28, 2024 0.012805999 Dividend
Nov 28, 202449.9849.9849.9849.9849.96-
Nov 27, 202450.0550.0550.0550.0550.01-
Nov 26, 202449.7449.7449.7449.7449.70-
Nov 25, 202451.6551.6551.6551.6551.61-
Nov 22, 202450.9050.9050.9050.9050.86-
Nov 21, 202448.8248.8248.8248.8248.78-
Nov 20, 202448.5848.5848.5848.5848.54-
Nov 19, 202448.0848.0848.0848.0848.04-
Nov 18, 202448.9248.9248.9248.9248.88-
Nov 15, 202449.7049.7049.7049.7049.66-
Nov 14, 202443.1243.1243.1243.1243.08-
Nov 13, 202443.1643.1643.1643.1643.12-
Nov 12, 202445.9045.9045.9045.9045.86-
Nov 11, 202446.2046.2046.2046.2046.16-
Nov 8, 202446.4646.4646.4646.4646.42-
Nov 7, 202446.4846.4846.4846.4846.44-
Nov 6, 202446.5246.5246.5246.5246.48-
Nov 5, 202444.8844.8844.8844.8844.84-
Nov 4, 202444.7644.7644.7644.7644.72-
Nov 1, 202444.0444.0444.0444.0444.00-
Oct 31, 202444.1044.1044.1044.1044.06-
Oct 30, 202444.3844.3844.3844.3844.34-
Oct 29, 202444.7444.7444.7444.7444.70-
Oct 28, 202444.6244.6244.6244.6244.58-
Oct 25, 202444.6644.6644.6644.6644.62-
Oct 24, 202445.0245.0245.0245.0244.98-
Oct 23, 202444.6044.6044.6044.6044.56-
Oct 22, 202444.5444.5444.5444.5444.50-
Oct 21, 202443.5443.5443.5443.5443.50-
Oct 18, 202443.2843.2843.2843.2843.24-
Oct 17, 202442.3242.3242.3242.3242.28-
Oct 16, 202441.3241.3241.3241.3241.29-
Oct 15, 202440.9440.9440.9440.9440.91-
Oct 14, 202440.6240.6240.6240.6240.59-
Oct 11, 202439.3639.3639.3639.3639.33-
Oct 10, 202439.5439.5439.5439.5439.51-
Oct 9, 202439.6839.6839.6839.6839.65-
Oct 8, 202439.4839.4839.4839.4839.45-
Oct 7, 202439.2039.2039.2039.2039.17-
Oct 4, 202438.6438.6438.6438.6438.61-
Oct 3, 202437.5637.5637.5637.5637.53-
Oct 2, 202437.1437.1437.1437.1437.11-
Oct 1, 202436.2836.2836.2836.2836.25-
Sep 30, 202435.7435.7435.7435.7435.71-
Sep 27, 202435.5235.5235.5235.5235.49-
Sep 26, 202435.4435.4435.4435.4435.41-
Sep 25, 202436.0636.0636.0636.0636.03-
Sep 24, 202435.4835.4835.4835.4835.45-
Sep 23, 202434.5834.5834.5834.5834.55-
Sep 20, 202434.8834.8834.8834.8834.85-
Sep 19, 202433.9433.9433.9433.9433.91-
Sep 18, 202433.3633.3633.3633.3633.33-
Sep 17, 202433.1233.1233.1233.1233.09-
Sep 16, 202433.2033.2033.2033.2033.17-
Sep 13, 202433.5233.5233.5233.5233.49-
Sep 12, 202433.2633.2633.2633.2633.23-
Sep 11, 202432.3832.3832.3832.3832.35-
Sep 10, 202432.6232.6232.6232.6232.59-
Sep 9, 202432.4832.4832.4832.4832.45-
Sep 6, 202433.4833.4833.4833.4833.45-
Sep 5, 202434.0634.0634.0634.0634.03-
Sep 4, 202433.8233.8233.8233.8233.79-
Sep 3, 202435.1235.1235.1235.1235.09-
Sep 2, 202435.2835.2835.2835.2835.25-
Aug 30, 202435.9235.9235.9235.9235.89-
Aug 29, 202435.7035.7035.7035.7035.67-
Aug 28, 202435.5635.5635.5635.5635.53-
Aug 27, 202435.7235.7235.7235.7235.69-
Aug 26, 202435.4635.4635.4635.4635.43-
Aug 23, 2024 0.012805999 Dividend
Aug 23, 202435.2635.2635.2635.2635.23-
Aug 22, 202435.9435.9435.9435.9435.89-
Aug 21, 202435.9835.9835.9835.9835.93-
Aug 20, 202435.9835.9835.9835.9835.93-
Aug 19, 202436.4236.4236.4236.4236.37-
Aug 16, 202437.1637.1637.1637.1637.11-
Aug 15, 202436.1236.1236.1236.1236.07-
Aug 14, 202435.9835.9835.9835.9835.93-
Aug 13, 202435.8435.8435.8435.8435.79-
Aug 12, 202434.9034.9034.9034.9034.85-
Aug 9, 202437.1037.1037.1037.1037.05-
Aug 8, 202435.7035.7035.7035.7035.65-
Aug 7, 202436.1236.1236.1236.1236.07-
Aug 6, 202436.1436.1436.1436.1436.09-
Aug 5, 202436.0636.0636.0636.0636.01-
Aug 2, 202438.9238.9238.9238.9238.87-
Aug 1, 202439.6239.6239.6239.6239.57-
Jul 31, 202438.7838.7838.7838.7838.73-
Jul 30, 202438.2638.2638.2638.2638.21-
Jul 29, 202438.2438.2438.2438.2438.19-
Jul 26, 202437.6637.6637.6637.6637.61-
Jul 25, 202438.1838.1838.1838.1838.13-
Jul 24, 202438.2038.2038.2038.2038.15-
Jul 23, 202438.0038.0038.0038.0037.95-
Jul 22, 202437.7437.7437.7437.7437.69-
Jul 19, 202438.3238.3238.3238.3238.27-
Jul 18, 202437.6637.6637.6637.6637.61-
Jul 17, 202438.9038.9038.9038.9038.85-
Jul 16, 202438.5438.5438.5438.5438.49-
Jul 15, 202439.1439.1439.1439.1439.09-
Jul 12, 202438.9838.9838.9838.9838.93-
Jul 11, 202439.5039.5039.5039.5039.45-
Jul 10, 202439.1439.1439.1439.1439.09-
Jul 9, 202439.5639.5639.5639.5639.51-
Jul 8, 202439.1239.1239.1239.1239.07-
Jul 5, 202439.8039.8039.8039.8039.74-
Jul 4, 202439.6839.6839.6839.6839.62-
Jul 3, 202439.8639.8639.8639.8639.80-
Jul 2, 202440.0240.0240.0240.0239.96-
Jul 1, 202440.1640.1640.1640.1640.10-
Jun 28, 202439.7639.7639.7639.7639.70-
Jun 27, 202439.8239.8239.8239.8239.76-
Jun 26, 202439.9239.9239.9239.9239.86-
Jun 25, 202440.2640.2640.2640.2640.20-
Jun 24, 202439.4039.4039.4039.4039.35-
Jun 21, 202438.7638.7638.7638.7638.71-
Jun 20, 202439.0639.0639.0639.0639.01-
Jun 19, 202439.7839.7839.7839.7839.72-
Jun 18, 202440.1240.1240.1240.1240.06-
Jun 17, 202439.2239.2239.2239.2239.17-
Jun 14, 202439.2039.2039.2039.2039.15-
Jun 13, 202436.7436.7436.7436.7436.69-
Jun 12, 202436.8036.8036.8036.8036.75-
Jun 11, 202436.0436.0436.0436.0435.99-
Jun 10, 202435.8235.8235.8235.8235.77-
Jun 7, 202436.3036.3036.3036.3036.25-
Jun 6, 202436.3636.3636.3636.3636.31-
Jun 5, 202435.3135.3135.3135.3135.26-
Jun 4, 202435.3335.3335.3335.3335.28-
Jun 3, 202435.9435.9435.9435.9435.90-
May 31, 202436.0636.0636.0636.0636.00-
May 30, 202435.2735.2735.2735.2735.22-
May 29, 2024 0.012805999 Dividend
May 29, 202435.6635.6635.6635.6635.61-
May 28, 202435.9635.9635.9635.9635.89-
May 27, 202436.1036.1036.1036.1036.03-
May 24, 202435.2035.2035.2035.2035.13-
May 23, 202435.2035.2035.2035.2035.13-
May 22, 202435.2035.2035.2035.2035.13-
May 21, 202435.0035.0035.0035.0034.93-
May 20, 202435.0035.0035.0035.0034.93-
May 17, 202435.6035.6035.6035.6035.53-
May 16, 202435.8035.8035.8035.8035.73-
May 15, 202437.8037.8037.8037.8037.73-
May 14, 202438.0038.0038.0038.0037.93-
May 13, 202438.2038.2038.2038.2038.13-
May 10, 202437.8037.8037.8037.8037.73-
May 9, 202437.8037.8037.8037.8037.73-
May 8, 202437.2037.2037.2037.2037.13-
May 7, 202438.4038.4038.4038.4038.33-
May 6, 202436.6036.6036.6036.6036.53-
May 3, 202436.4036.4036.4036.4036.33-
May 2, 202436.2036.2036.2036.2036.13-