Actiam NV (ADIAN)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.49 | -1.11360239163 | 133.8 | 134.12 | 129.89 | 16173 | 132.29708011 | DE |
| 4 | -0.7 | -0.526276219833 | 133.01 | 134.6 | 129.89 | 19786 | 133.26844351 | DE |
| 12 | 14.14 | 11.9658119658 | 118.17 | 134.6 | 118.17 | 15227 | 128.29760769 | DE |
| 26 | 15.41 | 13.1822070145 | 116.9 | 134.6 | 108.39 | 12493 | 122.85628774 | DE |
| 52 | 31.57 | 31.3380980743 | 100.74 | 134.6 | 99.75 | 11763 | 116.07723098 | DE |
| 156 | 33.49 | 33.8899008298 | 98.82 | 134.6 | 81.05 | 12783 | 99.0867701 | DE |
| 260 | 67.8 | 105.099984499 | 64.51 | 134.6 | 62.97 | 12763 | 92.96419793 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.61 | 0.46 | 133.19999 | 133.19999 | 133.19999 | 34678 |
| 1733851800 | 132.59 | -1.29 | -0.96 | 132.59 | 132.59 | 132.59 | 4406 |
| 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 | -1.6 | -1.20 | 131.63999 | 131.63999 | 131.63999 | 2838 |
| 1732728600 | 133.24 | 0.71 | 0.54 | 133.24 | 133.24 | 133.24 | 18150 |
| 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 | 0.3 | 0.23 | 130.63999 | 130.63999 | 130.63999 | 3116 |
| 1731519000 | 130.34 | 0 | 0.00 | 130.34 | 130.34 | 130.34 | 0 |
| 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 |
| 1729873800 | 123.66 | -0.02 | -0.02 | 123.66 | 123.66 | 123.66 | 24059 |
| 1729787400 | 123.68 | -0.6 | -0.48 | 123.68 | 123.68 | 123.68 | 5280 |
| 1729701000 | 124.28 | 0.12 | 0.10 | 124.28 | 124.28 | 124.28 | 7488 |
| 1729614600 | 124.16 | -0.06 | -0.05 | 124.16 | 124.16 | 124.16 | 11320 |
| 1729528200 | 124.22 | 0.15 | 0.12 | 124.22 | 124.22 | 124.22 | 3401 |
| 1729269000 | 124.07 | 0.52 | 0.42 | 124.07 | 124.07 | 124.07 | 15759 |
| 1729182600 | 123.55 | 0.25 | 0.20 | 123.55 | 123.55 | 123.55 | 9935 |
| 1729096200 | 123.3 | 0 | 0.00 | 123.3 | 123.3 | 123.3 | 0 |
| 1729009800 | 123.3 | 1.26 | 1.03 | 123.3 | 123.3 | 123.3 | 4668 |
| 1728923400 | 122.04 | 0.44 | 0.36 | 122.04 | 122.04 | 122.04 | 318 |
| 1728664200 | 121.6 | 1.26 | 1.05 | 121.6 | 121.6 | 121.6 | 7351 |
| 1728577800 | 120.34 | 0 | 0.00 | 120.34 | 120.34 | 120.34 | 0 |
| 1728491400 | 120.34 | 1.25 | 1.05 | 120.34 | 120.34 | 120.34 | 6802 |
| 1728405000 | 119.09 | -1.14 | -0.95 | 119.09 | 119.09 | 119.09 | 8008 |
| 1728318600 | 120.23 | 1.51 | 1.27 | 120.23 | 120.23 | 120.23 | 3443 |
| 1728059400 | 118.72 | -0.18 | -0.15 | 118.72 | 118.72 | 118.72 | 22749 |
| 1727973000 | 118.9 | 0.47 | 0.40 | 118.9 | 118.9 | 118.9 | 61743 |
| 1727886600 | 118.43 | -0.33 | -0.28 | 118.43 | 118.43 | 118.43 | 9185 |
| 1727800200 | 118.76 | 0.59 | 0.50 | 118.76 | 118.76 | 118.76 | 585 |
| 1727713800 | 118.17 | -0.25 | -0.21 | 118.17 | 118.17 | 118.17 | 12555 |
| 1727454600 | 118.42 | 0.57 | 0.48 | 118.42 | 118.42 | 118.42 | 18230 |
| 1727368200 | 117.85 | -0.44 | -0.37 | 117.85 | 117.85 | 117.85 | 9644 |
| 1727281800 | 118.29 | 0.17 | 0.14 | 118.29 | 118.29 | 118.29 | 5628 |
| 1727195400 | 118.12 | 0.37 | 0.31 | 118.12 | 118.12 | 118.12 | 346 |
| 1727109000 | 117.75 | -0.41 | -0.35 | 117.75 | 117.75 | 117.75 | 2728 |
| 1726849800 | 118.16 | 1.89 | 1.63 | 118.16 | 118.16 | 118.16 | 7787 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
