Ackermans and Van Haaren NV (ACKB)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.4 | 3.18584070796 | 169.5 | 174.9 | 167.7 | 20477 | 170.2385022 | DE |
| 4 | 11.6 | 7.10349050827 | 163.3 | 174.9 | 161 | 27768 | 168.31697398 | DE |
| 12 | 12.2 | 7.49846342963 | 162.7 | 174.9 | 154.2 | 30488 | 165.79852152 | DE |
| 26 | 18.2 | 11.6145500957 | 156.7 | 174.9 | 154 | 26403 | 162.26646171 | DE |
| 52 | 16.8 | 10.6261859583 | 158.1 | 174.9 | 135.7 | 26148 | 155.77930975 | DE |
| 156 | 32.1 | 22.4789915966 | 142.8 | 179.2 | 42.04 | 24518 | 154.94773228 | DE |
| 260 | 40.9 | 30.5223880597 | 134 | 179.2 | 42.04 | 25312 | 143.95847129 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 174.9 | 4.3 | 2.52 | 170.8 | 174.9 | 170.6 | 27821 |
| 1721925000 | 170.6 | 1.1 | 0.65 | 168 | 170.7 | 167.69999 | 24461 |
| 1721838600 | 169.5 | -0.6 | -0.35 | 169.1 | 170 | 168.6 | 19905 |
| 1721752200 | 170.1 | -0.6 | -0.35 | 171.4 | 171.4 | 169.2 | 19113 |
| 1721665800 | 170.7 | 0 | 0.00 | 169.5 | 171.3 | 169.5 | 18428 |
| 1721406600 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 0 |
| 1721320200 | 170.7 | -1 | -0.58 | 171.7 | 171.7 | 170 | 29254 |
| 1721233800 | 171.7 | 1 | 0.59 | 170.5 | 171.8 | 170.1 | 26917 |
| 1721147400 | 170.7 | 0.7 | 0.41 | 169.7 | 170.7 | 169.5 | 27007 |
| 1721061000 | 170 | -0.3 | -0.18 | 170 | 171.1 | 169.6 | 23607 |
| 1720801800 | 170.3 | 1.8 | 1.07 | 168.8 | 170.4 | 168.4 | 44330 |
| 1720715400 | 168.5 | 1 | 0.60 | 168 | 169.2 | 167.4 | 29987 |
| 1720629000 | 167.5 | 1.2 | 0.72 | 166.5 | 167.69999 | 165.6 | 16655 |
| 1720542600 | 166.3 | -2.5 | -1.48 | 168.7 | 168.7 | 165.5 | 25021 |
| 1720456200 | 168.8 | 0.4 | 0.24 | 168.2 | 169.5 | 167.9 | 27317 |
| 1720197000 | 168.4 | 0.1 | 0.06 | 168.8 | 169.6 | 168.2 | 38926 |
| 1720110600 | 168.3 | 1.7 | 1.02 | 166.8 | 168.4 | 165 | 31031 |
| 1720024200 | 166.6 | 0.9 | 0.54 | 166.3 | 167.19999 | 165.4 | 37512 |
| 1719937800 | 165.69999 | 2.4 | 1.47 | 163.3 | 165.69999 | 162.5 | 34859 |
| 1719851400 | 163.3 | 1.8 | 1.11 | 163.5 | 164.9 | 163 | 28462 |
| 1719592200 | 161.5 | -1.1 | -0.68 | 163.3 | 163.9 | 161 | 24798 |
| 1719505800 | 162.6 | 0 | 0.00 | 162.6 | 163.4 | 161.6 | 19808 |
| 1719419400 | 162.6 | -3.4 | -2.05 | 166.8 | 166.8 | 162.4 | 33610 |
| 1719333000 | 166 | -0.6 | -0.36 | 166.6 | 166.9 | 165.5 | 23659 |
| 1719246600 | 166.6 | 1.7 | 1.03 | 165.1 | 166.69999 | 164.69999 | 30730 |
| 1718987400 | 164.9 | 1.5 | 0.92 | 163.6 | 165.1 | 163.4 | 116927 |
| 1718901000 | 163.4 | 1.6 | 0.99 | 162.5 | 163.9 | 162.4 | 31711 |
| 1718814600 | 161.8 | -0.4 | -0.25 | 162.6 | 163.1 | 161.6 | 33380 |
| 1718728200 | 162.19999 | 2.3 | 1.44 | 160.5 | 162.5 | 159.9 | 32167 |
| 1718641800 | 159.9 | 0.9 | 0.57 | 160 | 160.8 | 158.19999 | 29791 |
| 1718382600 | 159 | -2.5 | -1.55 | 161.5 | 161.5 | 157.9 | 33666 |
| 1718296200 | 161.5 | -0.7 | -0.43 | 162.19999 | 162.19999 | 160.8 | 27658 |
| 1718209800 | 162.19999 | 2.4 | 1.50 | 160 | 162.6 | 160 | 33428 |
| 1718123400 | 159.8 | -0.4 | -0.25 | 160.8 | 162.1 | 159.5 | 32817 |
| 1718037000 | 160.19999 | 0 | 0.00 | 160.19999 | 160.19999 | 160.19999 | 0 |
| 1717777800 | 160.19999 | -1.4 | -0.87 | 161.69999 | 161.69999 | 159.6 | 30391 |
| 1717691400 | 161.6 | 0.6 | 0.37 | 162.19999 | 162.69999 | 160.69999 | 32235 |
| 1717605000 | 161 | -0.9 | -0.56 | 162.6 | 163.69999 | 161 | 26338 |
| 1717518600 | 161.9 | -2.2 | -1.34 | 163.5 | 164 | 161.9 | 28878 |
| 1717432200 | 164.1 | 1.2 | 0.74 | 164.3 | 164.9 | 163.6 | 21971 |
| 1717173000 | 162.9 | -1.4 | -0.85 | 164.19999 | 164.19999 | 162.4 | 106927 |
| 1717086600 | 164.3 | -1.4 | -0.84 | 162.3 | 164.69999 | 161.4 | 19326 |
| 1717000200 | 165.69999 | -1.6 | -0.96 | 167 | 167.6 | 165.69999 | 30213 |
| 1716913800 | 167.3 | -0.8 | -0.48 | 168.5 | 169.3 | 167.19999 | 23223 |
| 1716827400 | 168.1 | 1 | 0.60 | 167.3 | 169 | 166.9 | 14919 |
| 1716568200 | 167.1 | 0.7 | 0.42 | 166.6 | 167.4 | 165.8 | 22624 |
| 1716481800 | 166.4 | -4.1 | -2.40 | 162.9 | 166.9 | 154.19999 | 65957 |
| 1716395400 | 170.5 | 1.2 | 0.71 | 169.3 | 170.5 | 168.2 | 23876 |
| 1716309000 | 169.3 | -0.7 | -0.41 | 170 | 170 | 168.3 | 22029 |
| 1716222600 | 170 | 0.8 | 0.47 | 169.3 | 170 | 169.2 | 18821 |
| 1715963400 | 169.2 | -1.5 | -0.88 | 170 | 170.7 | 168.6 | 22250 |
| 1715877000 | 170.7 | -0.4 | -0.23 | 171.3 | 171.3 | 169.7 | 20425 |
| 1715790600 | 171.1 | 1 | 0.59 | 169.8 | 172.1 | 169.5 | 29842 |
| 1715704200 | 170.1 | 0 | 0.00 | 170.1 | 170.1 | 170.1 | 0 |
| 1715617800 | 170.1 | -0.3 | -0.18 | 170.2 | 170.4 | 168.3 | 27870 |
| 1715358600 | 170.4 | 0.9 | 0.53 | 169.9 | 170.8 | 169.7 | 20644 |
| 1715272200 | 169.5 | 1.3 | 0.77 | 168.2 | 170 | 168.2 | 18043 |
| 1715185800 | 168.2 | 2.4 | 1.45 | 165.9 | 168.2 | 165.9 | 32149 |
| 1715099400 | 165.8 | 1.6 | 0.97 | 164.6 | 166.19999 | 164.5 | 29752 |
| 1715013000 | 164.19999 | 1 | 0.61 | 163.6 | 164.5 | 163.3 | 17217 |
| 1714753800 | 163.19999 | 1 | 0.62 | 162.69999 | 164.19999 | 162.3 | 24940 |
| 1714667400 | 162.19999 | 0.7 | 0.43 | 161.8 | 163.4 | 161.69999 | 21989 |
| 1714494600 | 161.5 | -0.5 | -0.31 | 162 | 163.19999 | 161.5 | 33366 |
| 1714408200 | 162 | 1.5 | 0.93 | 160.9 | 162.1 | 160.6 | 24042 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
