Actiam NV Historical Data - ADIAE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.55	1.97841726619	27.8	28.35	27.8	51411	27.83943791	DE
4	1.28	4.72848171407	27.07	28.35	27.07	18153	27.6617826	DE
12	1.25	4.61254612546	27.1	28.35	26.85	19735	27.4630407	DE
26	0.73	2.64301230992	27.62	28.35	26.17	20077	27.59069543	DE
52	2.6	10.0970873786	25.75	28.35	25.75	21679	27.54701115	DE
156	1.97	7.46777862017	26.38	28.35	20.95	24392	24.95218374	DE
260	9.38	49.4464944649	18.97	28.35	18.82	31297	23.9824278	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737739800	28.35	0.31	1.11	28.35	28.35	28.35	690587
1737653400	28.04	0	0.00	28.04	28.04	28.04	0
1737567000	28.04	0	0.00	28.04	28.04	28.04	0
1737480600	28.04	0.07	0.25	28.04	28.04	28.04	1527
1737394200	27.97	0.17	0.61	27.97	27.97	27.97	12077
1737135000	27.8	0.21	0.76	27.8	27.8	27.8	178910
1737048600	27.59	0.32	1.17	27.59	27.59	27.59	2698
1736962200	27.27	0.02	0.07	27.27	27.27	27.27	13020
1736875800	27.25	-0.13	-0.47	27.25	27.25	27.25	2067
1736789400	27.38	-0.32	-1.16	27.38	27.38	27.38	2782
1736530200	27.7	0.2	0.73	27.7	27.7	27.7	7365
1736443800	27.5	-0.11	-0.40	27.5	27.5	27.5	7256
1736357400	27.61	0.14	0.51	27.61	27.61	27.61	13024
1736271000	27.47	0.19	0.70	27.47	27.47	27.47	2184
1736184600	27.28	-0.13	-0.47	27.28	27.28	27.28	27410
1735925400	27.41	0.15	0.55	27.41	27.41	27.41	22022
1735839000	27.26	0.13	0.48	27.26	27.26	27.26	15
1735666200	27.13	-0.11	-0.40	27.13	27.13	27.13	13139
1735579800	27.24	0.17	0.63	27.24	27.24	27.24	1160
1735320600	27.07	0.06	0.22	27.07	27.07	27.07	6973
1735061400	27.01	0.1	0.37	27.01	27.01	27.01	2931
1734975000	26.91	-0.3	-1.10	26.91	26.91	26.91	8412
1734715800	27.21	-0.34	-1.23	27.21	27.21	27.21	32106
1734629400	27.55	0	0.00	27.55	27.55	27.55	11315
1734543000	27.55	-0.1	-0.36	27.55	27.55	27.55	8773
1734456600	27.65	-0.02	-0.07	27.65	27.65	27.65	10377
1734370200	27.67	-0.14	-0.50	27.67	27.67	27.67	37428
1734111000	27.81	-0.11	-0.39	27.81	27.81	27.81	22995
1734024600	27.92	0.06	0.22	27.92	27.92	27.92	5871
1733938200	27.86	-0.06	-0.21	27.86	27.86	27.86	44274
1733851800	27.92	0	0.00	27.92	27.92	27.92	0
1733765400	27.92	-0.02	-0.07	27.92	27.92	27.92	11597
1733506200	27.94	0.13	0.47	27.94	27.94	27.94	2182
1733419800	27.81	0.09	0.32	27.81	27.81	27.81	4031
1733333400	27.72	0.14	0.51	27.72	27.72	27.72	14091
1733247000	27.58	0.13	0.47	27.58	27.58	27.58	145771
1733160600	27.45	0.21	0.77	27.45	27.45	27.45	2887
1732901400	27.24	0.12	0.44	27.24	27.24	27.24	2635
1732815000	27.12	-0.2	-0.73	27.12	27.12	27.12	3247
1732728600	27.32	0	0.00	27.32	27.32	27.32	0
1732642200	27.32	0.02	0.07	27.32	27.32	27.32	11747
1732555800	27.3	0.33	1.22	27.3	27.3	27.3	48260
1732296600	26.97	0.11	0.41	26.97	26.97	26.97	23615
1732210200	26.86	0.01	0.04	26.86	26.86	26.86	24089
1732123800	26.85	-0.1	-0.37	26.85	26.85	26.85	4018
1732037400	26.95	-0.07	-0.26	26.95	26.95	26.95	25269
1731951000	27.02	-0.15	-0.55	27.02	27.02	27.02	5270
1731691800	27.17	0.31	1.15	27.17	27.17	27.17	117523
1731605400	26.86	-0.02	-0.07	26.86	26.86	26.86	8741
1731519000	26.88	-0.58	-2.11	26.88	26.88	26.88	4249
1731432600	27.46	0.31	1.14	27.46	27.46	27.46	7276
1731346200	27.15	-0.14	-0.51	27.15	27.15	27.15	13918
1731087000	27.29	0.19	0.70	27.29	27.29	27.29	5199
1731000600	27.1	-0.26	-0.95	27.1	27.1	27.1	3287
1730914200	27.36	0.01	0.04	27.36	27.36	27.36	13445
1730827800	27.35	-0.03	-0.11	27.35	27.35	27.35	2069
1730741400	27.38	0.28	1.03	27.38	27.38	27.38	14579
1730482200	27.1	-0.41	-1.49	27.1	27.1	27.1	803
1730395800	27.51	-0.3	-1.08	27.51	27.51	27.51	5266
1730309400	27.81	-0.2	-0.71	27.81	27.81	27.81	1066
1730223000	28.01	0.16	0.57	28.01	28.01	28.01	5471
1730136600	27.85	0.01	0.04	27.85	27.85	27.85	80778
1729873800	27.84	-0.06	-0.22	27.84	27.84	27.84	237296

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Actiam NV (ADIAE)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Actiam NV (ADIAE) Historical

Actiam NV (ADIAE)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free