Mail

0NX1.L - Aalberts N.V.

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	41.28	41.80	40.79	41.44	40.33	73,538
25 May 2023	41.65	40.90	40.10	40.71	39.62	72,568
24 May 2023	44.60	43.50	40.73	41.69	40.58	254,877
23 May 2023	44.80	45.11	44.41	44.75	43.55	93,768
22 May 2023	44.51	44.69	43.89	44.45	43.26	100,913
19 May 2023	43.48	44.40	43.42	44.20	43.02	102,903
18 May 2023	42.31	42.99	42.54	42.95	41.80	35,231
17 May 2023	41.51	42.46	42.04	42.35	41.21	33,801
16 May 2023	42.78	42.61	41.98	42.35	41.21	63,049
15 May 2023	42.38	42.58	42.31	42.53	41.40	46,017
12 May 2023	41.51	42.26	41.86	42.05	40.93	38,713
11 May 2023	41.85	42.09	41.67	41.86	40.74	22,709
10 May 2023	42.23	42.37	41.63	42.00	40.88	20,746
09 May 2023	42.23	42.11	41.52	42.03	40.90	70,900
05 May 2023	40.74	42.09	41.14	41.20	40.10	55,761
04 May 2023	41.40	41.69	41.20	41.42	40.31	49,164
03 May 2023	41.00	41.83	41.47	41.76	40.64	35,277
02 May 2023	42.94	41.89	41.27	41.60	40.49	49,302
28 Apr 2023	41.84	41.88	41.08	41.78	40.66	24,557
27 Apr 2023	40.53	41.77	40.62	41.38	40.27	91,266
26 Apr 2023	41.22	41.43	40.52	40.84	39.74	47,314
25 Apr 2023	42.53	42.10	41.46	41.69	40.58	31,168
24 Apr 2023	41.60	42.21	41.49	42.01	40.88	39,091
21 Apr 2023	41.71	42.04	41.22	41.47	40.36	83,077
20 Apr 2023	42.00	42.19	41.61	41.90	40.77	103,264
19 Apr 2023	42.71	42.28	41.82	42.13	41.00	43,671
18 Apr 2023	42.84	42.69	42.32	42.42	41.28	49,094
17 Apr 2023	42.84	42.53	42.16	42.36	41.23	77,857
14 Apr 2023	41.60	42.52	41.75	42.17	41.04	35,600
13 Apr 2023	41.04	42.25	41.64	41.87	40.75	37,320
12 Apr 2023	41.60	42.00	41.23	41.69	40.57	65,232
11 Apr 2023	41.10	41.76	41.28	41.47	40.36	117,708
06 Apr 2023	40.74	41.37	40.67	41.07	39.97	94,082
05 Apr 2023	43.56	42.61	40.44	40.96	39.86	80,641
04 Apr 2023	43.88	43.47	42.59	42.80	41.65	72,244
03 Apr 2023	43.05	43.41	42.67	42.94	41.79	57,165
31 Mar 2023	43.40	43.56	42.96	43.34	42.18	56,866
30 Mar 2023	42.31	43.38	42.53	43.18	42.02	78,426
29 Mar 2023	42.35	42.30	41.93	42.06	40.94	121,517
28 Mar 2023	41.51	42.64	41.51	41.85	40.73	305,744
27 Mar 2023	41.51	42.27	41.51	41.96	40.84	115,320
24 Mar 2023	42.90	42.95	41.16	41.44	40.33	159,878
23 Mar 2023	45.00	43.38	42.90	43.07	41.92	91,587
22 Mar 2023	43.74	43.92	43.40	43.92	42.74	63,687
21 Mar 2023	43.00	44.26	43.49	43.97	42.79	48,134
20 Mar 2023	41.51	42.95	40.66	42.31	41.18	88,294
17 Mar 2023	41.74	43.60	41.77	42.56	41.42	70,020
16 Mar 2023	42.00	42.92	41.73	42.34	41.21	161,202
15 Mar 2023	44.60	44.48	41.81	42.63	41.49	71,702
14 Mar 2023	43.96	44.52	43.11	43.98	42.80	90,146
13 Mar 2023	44.84	45.36	43.20	43.61	42.44	73,176
10 Mar 2023	45.15	45.63	44.97	45.27	44.05	85,228
09 Mar 2023	45.40	46.28	45.63	45.92	44.69	34,993
08 Mar 2023	46.00	46.11	45.64	45.96	44.73	74,973
07 Mar 2023	47.60	47.07	46.19	46.50	45.25	52,486
06 Mar 2023	46.80	47.58	46.93	47.19	45.93	41,935
03 Mar 2023	47.00	47.46	46.89	47.20	45.93	96,681
02 Mar 2023	46.56	47.05	46.32	46.57	45.32	55,991
01 Mar 2023	46.68	47.33	46.17	46.90	45.64	424,445
28 Feb 2023	46.51	46.49	45.45	45.80	44.57	97,817
27 Feb 2023	46.58	46.84	46.35	46.52	45.27	51,419
24 Feb 2023	45.51	46.94	45.67	46.22	44.98	109,645
23 Feb 2023	48.73	48.52	44.93	46.45	45.21	118,570
22 Feb 2023	47.45	47.78	46.92	47.36	46.09	68,600
21 Feb 2023	48.00	48.00	47.40	47.63	46.35	42,355
20 Feb 2023	47.95	47.98	47.44	47.81	46.53	51,523
17 Feb 2023	47.00	47.65	46.94	47.35	46.09	97,856
16 Feb 2023	47.25	47.53	46.79	47.18	45.91	48,614
15 Feb 2023	46.35	46.89	46.22	46.54	45.29	31,797
14 Feb 2023	46.12	46.60	45.96	46.30	45.06	49,875
13 Feb 2023	45.82	46.36	46.04	46.17	44.94	45,545
10 Feb 2023	47.00	47.06	45.80	46.22	44.98	199,099
09 Feb 2023	47.48	47.62	47.18	47.39	46.12	84,043
08 Feb 2023	46.74	47.65	46.56	47.06	45.80	76,084
07 Feb 2023	47.00	46.81	46.03	46.53	45.28	93,319
06 Feb 2023	45.20	47.49	46.35	46.77	45.52	86,776
03 Feb 2023	45.00	45.83	45.06	45.51	44.29	86,538
02 Feb 2023	44.51	45.72	44.50	45.24	44.03	57,611
01 Feb 2023	43.69	44.33	43.38	44.02	42.84	37,803
31 Jan 2023	43.20	43.25	42.73	43.16	42.00	32,055
30 Jan 2023	44.60	44.20	43.23	43.49	42.32	24,332
27 Jan 2023	43.80	44.47	43.70	44.31	43.12	98,035
26 Jan 2023	43.51	43.72	42.96	43.62	42.45	287,565
25 Jan 2023	43.63	43.28	42.82	43.18	42.02	46,832
24 Jan 2023	43.10	43.27	42.88	43.22	42.06	23,512
23 Jan 2023	42.31	43.11	42.64	42.87	41.72	43,038
20 Jan 2023	42.96	42.51	41.93	42.31	41.18	255,117
19 Jan 2023	43.71	43.24	42.12	42.12	40.99	63,724
18 Jan 2023	43.00	43.97	42.86	43.72	42.54	91,542
17 Jan 2023	42.78	42.94	42.43	42.66	41.52	30,665
16 Jan 2023	42.03	42.84	42.00	42.46	41.33	27,106
13 Jan 2023	42.63	42.79	42.28	42.55	41.41	32,336
12 Jan 2023	42.90	42.47	41.57	42.15	41.02	123,945
11 Jan 2023	41.56	42.61	42.19	42.23	41.10	71,675
10 Jan 2023	42.40	42.65	41.77	42.35	41.21	68,120
09 Jan 2023	41.20	42.65	41.14	42.35	41.21	90,807
06 Jan 2023	39.40	40.92	39.97	40.45	39.37	74,321
05 Jan 2023	39.00	39.55	38.57	39.28	38.22	98,659
04 Jan 2023	37.51	38.85	37.71	38.51	37.48	389,379
03 Jan 2023	37.51	37.83	37.00	37.39	36.39	427,526
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...