Ackermans & Van Haaren NV (0GYM.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 170.40 | 169.70 | 168.80 | 168.90 | 168.90 | 667 |
| 16 May 2024 | 171.25 | 171.10 | 169.70 | 170.50 | 170.50 | 428 |
| 15 May 2024 | 170.00 | 171.50 | 169.50 | 171.31 | 171.31 | 1,170 |
| 14 May 2024 | 169.35 | 171.20 | 165.30 | 169.00 | 169.00 | 895 |
| 13 May 2024 | 170.10 | 170.00 | 168.50 | 170.00 | 170.00 | 1,032 |
| 10 May 2024 | 169.55 | 170.80 | 169.80 | 170.40 | 170.40 | 250 |
| 09 May 2024 | 168.20 | 169.90 | 168.60 | 169.62 | 169.62 | 767 |
| 08 May 2024 | 165.75 | 168.18 | 165.90 | 168.18 | 168.18 | 34,725 |
| 07 May 2024 | 164.20 | 165.80 | 164.70 | 165.43 | 165.43 | 685 |
| 03 May 2024 | 162.60 | 164.00 | 161.20 | 162.80 | 162.80 | 780 |
| 02 May 2024 | 162.10 | 163.50 | 160.50 | 162.00 | 162.00 | 179 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 162.00 | 163.00 | 161.50 | 161.50 | 161.50 | 996 |
| 29 Apr 2024 | 160.80 | 162.00 | 158.20 | 161.72 | 161.72 | 501 |
| 26 Apr 2024 | 158.80 | 160.70 | 156.90 | 159.84 | 159.84 | 2,100 |
| 25 Apr 2024 | 159.15 | 159.80 | 157.89 | 159.56 | 159.56 | 3,460 |
| 24 Apr 2024 | 160.90 | 161.37 | 159.49 | 159.61 | 159.61 | 7,539 |
| 23 Apr 2024 | 159.75 | 160.70 | 158.80 | 160.23 | 160.23 | 11,630 |
| 22 Apr 2024 | 159.05 | 160.80 | 157.20 | 159.52 | 159.52 | 4,264 |
| 19 Apr 2024 | 158.90 | 160.10 | 157.00 | 158.42 | 158.42 | 2,873 |
| 18 Apr 2024 | 157.25 | 159.20 | 156.80 | 157.96 | 157.96 | 6,347 |
| 17 Apr 2024 | 156.00 | 158.60 | 154.70 | 156.34 | 156.34 | 4,002 |
| 16 Apr 2024 | 157.05 | 159.20 | 155.30 | 157.00 | 157.00 | 3,904 |
| 15 Apr 2024 | 158.60 | 159.30 | 157.40 | 158.79 | 158.79 | 1,504 |
| 12 Apr 2024 | 157.75 | 160.70 | 156.60 | 158.93 | 158.93 | 1,803 |
| 11 Apr 2024 | 159.85 | 161.20 | 155.20 | 157.73 | 157.73 | 9,075 |
| 10 Apr 2024 | 161.35 | 162.90 | 159.90 | 160.66 | 160.66 | 3,731 |
| 09 Apr 2024 | 160.80 | 162.00 | 159.70 | 161.44 | 161.44 | 4,122 |
| 08 Apr 2024 | 160.20 | 161.40 | 160.10 | 160.10 | 160.10 | 3,028 |
| 05 Apr 2024 | 163.05 | 164.80 | 159.60 | 162.00 | 162.00 | 2,905 |
| 04 Apr 2024 | 161.75 | 163.80 | 160.70 | 163.22 | 163.22 | 5,471 |
| 03 Apr 2024 | 160.80 | 161.90 | 160.40 | 161.90 | 161.90 | 2,994 |
| 02 Apr 2024 | 162.00 | 163.80 | 160.59 | 162.43 | 162.43 | 4,049 |
| 28 Mar 2024 | 160.60 | 162.02 | 159.60 | 161.79 | 161.79 | 2,386 |
| 27 Mar 2024 | 160.00 | 160.90 | 158.90 | 160.51 | 160.51 | 981 |
| 26 Mar 2024 | 159.05 | 160.00 | 158.90 | 159.86 | 159.86 | 2,513 |
| 25 Mar 2024 | 158.30 | 159.40 | 157.40 | 158.82 | 158.82 | 2,593 |
| 22 Mar 2024 | 159.65 | 160.30 | 158.20 | 159.70 | 159.70 | 2,323 |
| 21 Mar 2024 | 158.20 | 160.30 | 158.40 | 159.73 | 159.73 | 2,288 |
| 20 Mar 2024 | 156.60 | 158.00 | 156.00 | 156.60 | 156.60 | 2,238 |
| 19 Mar 2024 | 157.05 | 158.10 | 156.40 | 156.69 | 156.69 | 1,994 |
| 18 Mar 2024 | 156.50 | 157.80 | 155.00 | 157.15 | 157.15 | 1,364 |
| 15 Mar 2024 | 157.05 | 157.70 | 155.20 | 156.19 | 156.19 | 1,263 |
| 14 Mar 2024 | 159.55 | 160.60 | 156.99 | 157.05 | 157.05 | 2,096 |
| 13 Mar 2024 | 159.65 | 160.90 | 158.70 | 159.40 | 159.40 | 4,317 |
| 12 Mar 2024 | 160.90 | 161.70 | 158.90 | 160.00 | 160.00 | 2,040 |
| 11 Mar 2024 | 160.10 | 161.70 | 158.80 | 160.60 | 160.60 | 6,012 |
| 08 Mar 2024 | 158.40 | 161.00 | 158.70 | 160.40 | 160.40 | 1,678 |
| 07 Mar 2024 | 154.70 | 158.40 | 153.40 | 154.40 | 154.40 | 2,341 |
| 06 Mar 2024 | 155.05 | 156.10 | 154.90 | 155.10 | 155.10 | 1,666 |
| 05 Mar 2024 | 155.05 | 156.10 | 153.80 | 154.41 | 154.41 | 1,567 |
| 04 Mar 2024 | 158.40 | 158.40 | 154.80 | 157.26 | 157.26 | 4,674 |
| 01 Mar 2024 | 155.25 | 158.30 | 154.00 | 156.08 | 156.08 | 4,833 |
| 29 Feb 2024 | 155.65 | 159.20 | 153.50 | 155.30 | 155.30 | 4,034 |
| 28 Feb 2024 | 155.05 | 155.00 | 154.10 | 154.58 | 154.58 | 2,573 |
| 27 Feb 2024 | 156.00 | 157.00 | 154.10 | 155.50 | 155.50 | 1,830 |
| 26 Feb 2024 | 156.90 | 158.20 | 155.70 | 156.13 | 156.13 | 2,750 |
| 23 Feb 2024 | 157.25 | 157.52 | 156.30 | 157.17 | 157.17 | 2,737 |
| 22 Feb 2024 | 156.40 | 158.10 | 156.40 | 157.24 | 157.24 | 2,808 |
| 21 Feb 2024 | 155.15 | 156.30 | 154.20 | 155.84 | 155.84 | 2,442 |
| 20 Feb 2024 | 156.70 | 157.50 | 155.19 | 155.62 | 155.62 | 5,948 |
| 19 Feb 2024 | 156.40 | 157.60 | 154.90 | 155.98 | 155.98 | 3,412 |
| 16 Feb 2024 | 157.85 | 159.20 | 156.59 | 158.55 | 158.55 | 3,412 |
| 15 Feb 2024 | 157.05 | 158.20 | 156.80 | 157.83 | 157.83 | 4,007 |
| 14 Feb 2024 | 157.25 | 158.60 | 156.60 | 156.74 | 156.74 | 2,052 |
| 13 Feb 2024 | 159.05 | 160.40 | 157.00 | 159.30 | 159.30 | 8,804 |
| 12 Feb 2024 | 156.10 | 159.41 | 156.40 | 157.60 | 157.60 | 3,028 |
| 09 Feb 2024 | 157.05 | 158.10 | 156.70 | 156.70 | 156.70 | 3,870 |
| 08 Feb 2024 | 157.05 | 158.10 | 156.80 | 157.10 | 157.10 | 4,055 |
| 07 Feb 2024 | 158.00 | 159.10 | 156.80 | 157.09 | 157.09 | 1,775 |
| 06 Feb 2024 | 157.35 | 158.00 | 156.80 | 157.32 | 157.32 | 3,667 |
| 05 Feb 2024 | 154.50 | 158.40 | 153.20 | 156.77 | 156.77 | 7,143 |
| 02 Feb 2024 | 154.60 | 156.30 | 154.21 | 155.84 | 155.84 | 876 |
| 01 Feb 2024 | 154.70 | 155.90 | 153.60 | 154.97 | 154.97 | 1,899 |
| 31 Jan 2024 | 155.45 | 155.66 | 154.50 | 155.42 | 155.42 | 2,578 |
| 30 Jan 2024 | 155.45 | 156.80 | 154.50 | 155.57 | 155.57 | 2,602 |
| 29 Jan 2024 | 157.85 | 158.40 | 154.60 | 155.52 | 155.52 | 8,368 |
| 26 Jan 2024 | 156.70 | 158.10 | 156.60 | 157.50 | 157.50 | 8,272 |
| 25 Jan 2024 | 155.85 | 156.50 | 154.30 | 155.99 | 155.99 | 2,032 |
| 24 Jan 2024 | 155.05 | 156.10 | 153.00 | 155.34 | 155.34 | 3,583 |
| 23 Jan 2024 | 155.75 | 155.90 | 153.80 | 154.49 | 154.49 | 2,171 |
| 22 Jan 2024 | 152.40 | 155.00 | 152.20 | 154.60 | 154.60 | 3,319 |
| 19 Jan 2024 | 154.00 | 154.70 | 152.60 | 153.82 | 153.82 | 3,615 |
| 18 Jan 2024 | 153.35 | 154.40 | 153.30 | 153.56 | 153.56 | 3,725 |
| 17 Jan 2024 | 155.55 | 156.90 | 152.90 | 153.79 | 153.79 | 4,105 |
| 16 Jan 2024 | 157.05 | 158.30 | 155.89 | 156.31 | 156.31 | 4,023 |
| 15 Jan 2024 | 157.85 | 158.30 | 157.00 | 157.48 | 157.48 | 4,237 |
| 12 Jan 2024 | 156.00 | 157.80 | 154.70 | 157.32 | 157.32 | 4,943 |
| 11 Jan 2024 | 157.25 | 157.70 | 155.69 | 156.16 | 156.16 | 4,559 |
| 10 Jan 2024 | 158.90 | 159.70 | 156.19 | 156.83 | 156.83 | 3,639 |
| 09 Jan 2024 | 159.65 | 160.40 | 158.20 | 158.69 | 158.69 | 3,508 |
| 08 Jan 2024 | 158.30 | 159.30 | 157.60 | 158.48 | 158.48 | 1,989 |
| 05 Jan 2024 | 158.60 | 159.00 | 157.50 | 158.04 | 158.04 | 1,995 |
| 04 Jan 2024 | 156.80 | 159.20 | 155.80 | 158.54 | 158.54 | 3,451 |
| 03 Jan 2024 | 160.00 | 161.00 | 156.90 | 158.22 | 158.22 | 2,693 |
| 02 Jan 2024 | 159.15 | 160.40 | 157.80 | 160.00 | 160.00 | 4,079 |
| 29 Dec 2023 | 158.70 | 159.70 | 157.70 | 159.10 | 159.10 | 2,042 |
| 28 Dec 2023 | 159.05 | 159.40 | 158.10 | 158.67 | 158.67 | 2,618 |
| 27 Dec 2023 | 158.00 | 159.50 | 157.50 | 158.99 | 158.99 | 1,314 |
| 22 Dec 2023 | 156.80 | 158.50 | 157.30 | 157.66 | 157.66 | 2,364 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.