Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Aalberts N.V. (0NX1.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

39.69

+2.01

(+5.34%)

At close: 06:19PM BST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	44.52	44.82	44.33	44.57	44.57	12,218
23 Apr 2024	43.60	44.56	43.56	44.20	44.20	46,242
22 Apr 2024	43.47	43.82	43.42	43.62	43.62	9,691
19 Apr 2024	44.00	43.44	42.82	43.20	43.20	18,124
18 Apr 2024	43.49	44.06	43.66	43.88	43.88	17,475
17 Apr 2024	43.72	43.89	43.52	43.68	43.68	31,657
16 Apr 2024	44.31	44.42	43.50	44.02	44.02	19,110
15 Apr 2024	44.69	44.84	44.36	44.64	44.64	20,906
12 Apr 2024	45.01	45.68	44.58	44.63	44.63	130,823
11 Apr 2024	45.49	46.22	45.00	45.08	45.08	29,846
10 Apr 2024	46.46	46.48	45.34	46.44	46.44	102,051
09 Apr 2024	45.85	46.34	45.79	46.08	46.08	40,976
08 Apr 2024	45.81	46.28	45.76	46.03	46.03	15,597
05 Apr 2024	45.74	45.76	45.02	45.40	45.40	47,394
04 Apr 2024	45.36	46.12	45.74	46.10	46.10	119,153
03 Apr 2024	45.22	45.74	44.66	45.70	45.70	24,605
02 Apr 2024	44.84	45.68	44.59	45.27	45.27	77,090
28 Mar 2024	44.42	44.82	44.17	44.73	44.73	32,129
27 Mar 2024	44.60	44.66	44.34	44.44	44.44	16,445
26 Mar 2024	44.51	44.64	44.23	44.47	44.47	7,593
25 Mar 2024	45.20	44.80	44.20	44.40	44.40	27,800
22 Mar 2024	45.00	45.28	44.73	44.88	44.88	26,979
21 Mar 2024	44.33	45.16	44.13	45.08	45.08	39,062
20 Mar 2024	43.82	44.13	43.30	44.13	44.13	18,492
19 Mar 2024	44.68	44.17	43.66	43.95	43.95	15,063
18 Mar 2024	43.88	44.65	44.11	44.23	44.23	21,123
15 Mar 2024	43.94	44.16	43.24	43.49	43.49	8,322
14 Mar 2024	44.02	44.28	43.61	43.63	43.63	87,424
13 Mar 2024	43.33	44.17	43.43	43.82	43.82	47,109
12 Mar 2024	42.27	43.31	42.81	43.11	43.11	20,759
11 Mar 2024	41.71	42.69	41.95	42.51	42.51	29,610
08 Mar 2024	41.58	42.54	41.70	42.37	42.37	10,089
07 Mar 2024	42.46	42.14	41.66	41.70	41.70	14,896
06 Mar 2024	41.76	42.20	41.31	42.11	42.11	26,749
05 Mar 2024	42.43	42.42	41.39	42.06	42.06	31,355
04 Mar 2024	42.17	42.43	41.71	42.41	42.41	61,365
01 Mar 2024	41.74	41.83	41.39	41.55	41.55	62,916
29 Feb 2024	41.00	41.80	41.02	41.57	41.57	26,858
28 Feb 2024	41.20	41.27	40.72	41.09	41.09	99,540
27 Feb 2024	40.94	41.63	40.86	41.13	41.13	51,558
26 Feb 2024	40.48	41.00	39.81	40.73	40.73	39,316
23 Feb 2024	40.00	40.21	39.24	40.21	40.21	69,458
22 Feb 2024	37.29	41.25	36.82	40.26	40.26	200,549
21 Feb 2024	36.56	37.04	36.64	36.77	36.77	26,501
20 Feb 2024	37.00	37.03	36.61	36.83	36.83	36,866
19 Feb 2024	37.51	37.33	36.95	37.22	37.22	37,499
16 Feb 2024	37.21	37.50	36.55	37.29	37.29	35,677
15 Feb 2024	36.42	37.15	36.57	36.84	36.84	28,255
14 Feb 2024	36.13	36.24	35.71	36.10	36.10	70,598
13 Feb 2024	36.13	36.10	35.29	35.58	35.58	44,628
12 Feb 2024	36.00	36.48	36.11	36.27	36.27	42,457
09 Feb 2024	36.02	36.22	35.89	36.00	36.00	40,276
08 Feb 2024	35.90	36.18	35.58	36.04	36.04	37,171
07 Feb 2024	36.31	36.51	35.80	36.04	36.04	37,608
06 Feb 2024	35.53	36.29	35.59	35.90	35.90	51,870
05 Feb 2024	36.51	36.65	35.62	35.78	35.78	94,961
02 Feb 2024	36.71	37.18	36.42	36.54	36.54	36,362
01 Feb 2024	36.90	37.10	36.73	36.95	36.95	20,201
31 Jan 2024	37.24	37.34	36.95	37.06	37.06	33,339
30 Jan 2024	37.10	37.83	37.06	37.45	37.45	32,622
29 Jan 2024	37.68	37.65	36.89	37.05	37.05	41,132
26 Jan 2024	37.07	37.79	37.05	37.45	37.45	39,268
25 Jan 2024	37.00	37.39	36.92	37.16	37.16	28,961
24 Jan 2024	37.15	37.47	37.02	37.24	37.24	30,473
23 Jan 2024	36.71	36.97	36.44	36.84	36.84	11,398
22 Jan 2024	36.19	37.01	36.47	36.66	36.66	26,040
19 Jan 2024	36.33	37.10	36.09	36.20	36.20	187,237
18 Jan 2024	35.85	36.71	35.63	36.48	36.48	50,791
17 Jan 2024	35.80	36.17	35.42	35.76	35.76	39,406
16 Jan 2024	36.51	36.33	35.84	35.97	35.97	43,843
15 Jan 2024	37.10	37.46	36.53	36.92	36.92	31,643
12 Jan 2024	37.68	38.24	37.35	37.59	37.59	80,071
11 Jan 2024	37.10	37.90	37.56	37.69	37.69	249,379
10 Jan 2024	37.37	37.51	37.09	37.25	37.25	36,991
09 Jan 2024	36.90	37.47	36.92	37.37	37.37	169,913
08 Jan 2024	36.41	37.21	36.39	36.93	36.93	24,434
05 Jan 2024	37.76	36.72	35.90	36.36	36.36	40,949
04 Jan 2024	37.60	38.06	37.52	37.79	37.79	41,305
03 Jan 2024	39.05	39.40	37.52	37.86	37.86	39,733
02 Jan 2024	39.00	39.73	38.84	39.17	39.17	34,379
29 Dec 2023	38.82	39.50	39.22	39.32	39.32	17,543
28 Dec 2023	39.78	39.73	39.22	39.33	39.33	24,677
27 Dec 2023	38.83	39.68	39.29	39.53	39.53	24,535
22 Dec 2023	39.22	39.61	38.86	39.46	39.46	223,064
21 Dec 2023	39.68	39.63	39.11	39.26	39.26	33,824
20 Dec 2023	39.45	39.73	39.30	39.63	39.63	27,994
19 Dec 2023	39.35	39.75	39.25	39.53	39.53	107,647
18 Dec 2023	39.74	40.30	39.09	39.52	39.52	86,790
15 Dec 2023	39.80	40.28	39.75	40.20	40.20	113,983
14 Dec 2023	38.00	39.79	38.31	39.74	39.74	119,065
13 Dec 2023	37.51	38.02	37.50	37.86	37.86	8,913
12 Dec 2023	37.81	38.43	37.45	37.64	37.64	64,006
11 Dec 2023	37.31	37.75	37.19	37.56	37.56	59,977
08 Dec 2023	36.92	37.71	36.64	37.32	37.32	89,725
07 Dec 2023	37.33	37.53	36.59	36.92	36.92	21,731
06 Dec 2023	36.15	37.30	36.36	37.28	37.28	65,140
05 Dec 2023	36.03	36.44	35.71	35.81	35.81	116,680
04 Dec 2023	36.78	36.81	35.83	36.04	36.04	40,582
01 Dec 2023	36.48	36.69	36.01	36.41	36.41	55,396
30 Nov 2023	36.51	36.47	36.00	36.28	36.28	54,321
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL82.79-0.02(-0.02%)

GOLD FUTURES2,341.90+3.50(+0.15%)

DOW38,057.52-403.40(-1.05%)

Bitcoin GBP51,504.30-449.34(-0.86%)

Trending tickers

Aalberts N.V. (0NX1.L)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
82.79
-0.02(-0.02%)

GOLD FUTURES
2,341.90
+3.50(+0.15%)

DOW
38,057.52
-403.40(-1.05%)

Bitcoin GBP
51,504.30
-449.34(-0.86%)