Actiam NV (ADIAN)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.79 | 2.09396577604 | 133.24 | 136.03 | 133.24 | 26072 | 133.59010107 | DE |
| 4 | 1.43 | 1.06240713224 | 134.6 | 136.03 | 131.31 | 10922 | 133.12821764 | DE |
| 12 | 15.17 | 12.5517127255 | 120.86 | 136.03 | 120.71 | 14359 | 132.09087317 | DE |
| 26 | 18.62 | 15.8589557959 | 117.41 | 136.03 | 108.39 | 12435 | 125.09447518 | DE |
| 52 | 31.15 | 29.7006102212 | 104.88 | 136.03 | 103.9 | 11048 | 119.17519422 | DE |
| 156 | 44.31 | 48.3100741387 | 91.72 | 136.03 | 81.05 | 12771 | 99.84709385 | DE |
| 260 | 71.52 | 110.866532321 | 64.51 | 136.03 | 62.97 | 12724 | 93.5725607 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 136.03 | 2.68 | 2.01 | 136.03 | 136.03 | 136.03 | 10537 |
| 1737653400 | 133.35 | 0 | 0.00 | 133.35 | 133.35 | 133.35 | 0 |
| 1737567000 | 133.35 | 0 | 0.00 | 133.35 | 133.35 | 133.35 | 0 |
| 1737480600 | 133.35 | -1.19 | -0.88 | 133.35 | 133.35 | 133.35 | 2405 |
| 1737394200 | 134.54 | 1.3 | 0.98 | 134.54 | 134.54 | 134.54 | 12187 |
| 1737135000 | 133.24 | -0.12 | -0.09 | 133.24 | 133.24 | 133.24 | 80721 |
| 1737048600 | 133.36 | 2.05 | 1.56 | 133.36 | 133.36 | 133.36 | 2219 |
| 1736962200 | 131.31 | -0.9 | -0.68 | 131.31 | 131.31 | 131.31 | 8199 |
| 1736875800 | 132.21 | 0.82 | 0.62 | 132.21 | 132.21 | 132.21 | 3112 |
| 1736789400 | 131.38999 | -1.58 | -1.19 | 131.38999 | 131.38999 | 131.38999 | 8925 |
| 1736530200 | 132.97 | 0.01 | 0.01 | 132.97 | 132.97 | 132.97 | 6508 |
| 1736443800 | 132.96 | 1.16 | 0.88 | 132.96 | 132.96 | 132.96 | 6906 |
| 1736357400 | 131.8 | -1.15 | -0.86 | 131.8 | 131.8 | 131.8 | 9563 |
| 1736271000 | 132.94999 | -0.81 | -0.61 | 132.94999 | 132.94999 | 132.94999 | 1741 |
| 1736184600 | 133.76 | 1.53 | 1.16 | 133.76 | 133.76 | 133.76 | 23461 |
| 1735925400 | 132.22999 | 0.43 | 0.33 | 132.22999 | 132.22999 | 132.22999 | 8517 |
| 1735839000 | 131.8 | 0 | 0.00 | 131.8 | 131.8 | 131.8 | 0 |
| 1735666200 | 131.8 | -0.87 | -0.66 | 131.8 | 131.8 | 131.8 | 9025 |
| 1735579800 | 132.66999 | -1.93 | -1.43 | 132.66999 | 132.66999 | 132.66999 | 767 |
| 1735320600 | 134.6 | 1.4 | 1.05 | 134.6 | 134.6 | 134.6 | 3374 |
| 1735061400 | 133.19999 | 0.89 | 0.67 | 133.19999 | 133.19999 | 133.19999 | 10908 |
| 1734975000 | 132.31 | 1.42 | 1.08 | 132.31 | 132.31 | 132.31 | 4566 |
| 1734715800 | 130.88999 | 1 | 0.77 | 130.88999 | 130.88999 | 130.88999 | 30755 |
| 1734629400 | 129.88999 | -3.72 | -2.78 | 129.88999 | 129.88999 | 129.88999 | 9456 |
| 1734543000 | 133.61 | -0.51 | -0.38 | 133.61 | 133.61 | 133.61 | 10613 |
| 1734456600 | 134.12 | 0.32 | 0.24 | 134.12 | 134.12 | 134.12 | 21723 |
| 1734370200 | 133.8 | -0.19 | -0.14 | 133.8 | 133.8 | 133.8 | 8319 |
| 1734111000 | 133.99 | -0.61 | -0.45 | 133.99 | 133.99 | 133.99 | 18036 |
| 1734024600 | 134.6 | 1.4 | 1.05 | 134.6 | 134.6 | 134.6 | 29600 |
| 1733938200 | 133.19999 | -0.68 | -0.51 | 133.19999 | 133.19999 | 133.19999 | 34678 |
| 1733851800 | 133.88 | 0 | 0.00 | 133.88 | 133.88 | 133.88 | 0 |
| 1733765400 | 133.88 | 0.43 | 0.32 | 133.88 | 133.88 | 133.88 | 6291 |
| 1733506200 | 133.44999 | -0.74 | -0.55 | 133.44999 | 133.44999 | 133.44999 | 2783 |
| 1733419800 | 134.19 | 0.81 | 0.61 | 134.19 | 134.19 | 134.19 | 2946 |
| 1733333400 | 133.38 | -0.49 | -0.37 | 133.38 | 133.38 | 133.38 | 35699 |
| 1733247000 | 133.87 | 1.35 | 1.02 | 133.87 | 133.87 | 133.87 | 98004 |
| 1733160600 | 132.52 | 0.57 | 0.43 | 132.52 | 132.52 | 132.52 | 21424 |
| 1732901400 | 131.94999 | 0.31 | 0.24 | 131.94999 | 131.94999 | 131.94999 | 399 |
| 1732815000 | 131.63999 | -0.89 | -0.67 | 131.63999 | 131.63999 | 131.63999 | 2838 |
| 1732728600 | 132.53 | 0 | 0.00 | 132.53 | 132.53 | 132.53 | 0 |
| 1732642200 | 132.53 | -0.48 | -0.36 | 132.53 | 132.53 | 132.53 | 13721 |
| 1732555800 | 133.01 | 1.79 | 1.36 | 133.01 | 133.01 | 133.01 | 25883 |
| 1732296600 | 131.22 | 1.02 | 0.78 | 131.22 | 131.22 | 131.22 | 16491 |
| 1732210200 | 130.19999 | 0.86 | 0.66 | 130.19999 | 130.19999 | 130.19999 | 11700 |
| 1732123800 | 129.34 | 0.38 | 0.29 | 129.34 | 129.34 | 129.34 | 3201 |
| 1732037400 | 128.96 | 0.1 | 0.08 | 128.96 | 128.96 | 128.96 | 1754 |
| 1731951000 | 128.86 | -1.13 | -0.87 | 128.86 | 128.86 | 128.86 | 4508 |
| 1731691800 | 129.99 | -0.65 | -0.50 | 129.99 | 129.99 | 129.99 | 65668 |
| 1731605400 | 130.63999 | 0.15 | 0.11 | 130.63999 | 130.63999 | 130.63999 | 3116 |
| 1731519000 | 130.49 | 0.15 | 0.12 | 130.49 | 130.49 | 130.49 | 5337 |
| 1731432600 | 130.34 | 1.64 | 1.27 | 130.34 | 130.34 | 130.34 | 9905 |
| 1731346200 | 128.69999 | 1.16 | 0.91 | 128.69999 | 128.69999 | 128.69999 | 23883 |
| 1731087000 | 127.54 | 0.1 | 0.08 | 127.54 | 127.54 | 127.54 | 4370 |
| 1731000600 | 127.44 | 5.22 | 4.27 | 127.44 | 127.44 | 127.44 | 6862 |
| 1730914200 | 122.22 | 1.51 | 1.25 | 122.22 | 122.22 | 122.22 | 9593 |
| 1730827800 | 120.71 | -0.79 | -0.65 | 120.71 | 120.71 | 120.71 | 9758 |
| 1730741400 | 121.5 | 0.64 | 0.53 | 121.5 | 121.5 | 121.5 | 8709 |
| 1730482200 | 120.86 | -2.23 | -1.81 | 120.86 | 120.86 | 120.86 | 2413 |
| 1730395800 | 123.09 | -1.11 | -0.89 | 123.09 | 123.09 | 123.09 | 6770 |
| 1730309400 | 124.2 | 0.45 | 0.36 | 124.2 | 124.2 | 124.2 | 1649 |
| 1730223000 | 123.75 | 0.54 | 0.44 | 123.75 | 123.75 | 123.75 | 3814 |
| 1730136600 | 123.21 | -0.45 | -0.36 | 123.21 | 123.21 | 123.21 | 63406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
