Actiam NV Historical Data - ADIAN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.81	-1.56169111303	115.9	117.41	114.09	2493	116.19188747	DE
4	-2.85	-2.437147255	116.94	119.59	114.09	9127	117.526203	DE
12	5.25	4.82359426681	108.84	119.59	108.84	9144	114.75973618	DE
26	8.84	8.39904988124	105.25	119.59	103.9	9381	111.717812	DE
52	18.37	19.1913915587	95.72	119.59	89.77	11707	103.520699	DE
156	24.26	27.0065679617	89.83	119.59	81.05	12812	95.00620974	DE
260	49.58	76.8563013486	64.51	119.59	62.97	12765	89.67889184	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	114.09	-0.57	-0.50	114.09	114.09	114.09	5171
1721925000	114.66	-2.75	-2.34	114.66	114.66	114.66	2014
1721838600	117.41	0.2	0.17	117.41	117.41	117.41	2234
1721752200	117.21	1.31	1.13	117.21	117.21	117.21	1553
1721665800	115.9	-1.39	-1.19	115.9	115.9	115.9	4170
1721406600	117.29	0	0.00	117.29	117.29	117.29	0
1721320200	117.29	-2.3	-1.92	117.29	117.29	117.29	12425
1721233800	119.59	1.3	1.10	119.59	119.59	119.59	5566
1721147400	118.29	0.35	0.30	118.29	118.29	118.29	2604
1721061000	117.94	0.5	0.43	117.94	117.94	117.94	59229
1720801800	117.44	-1.48	-1.24	117.44	117.44	117.44	2784
1720715400	118.92	1.11	0.94	118.92	118.92	118.92	4157
1720629000	117.81	0.22	0.19	117.81	117.81	117.81	9836
1720542600	117.59	0.12	0.10	117.59	117.59	117.59	5222
1720456200	117.47	0.29	0.25	117.47	117.47	117.47	10119
1720197000	117.18	0.03	0.03	117.18	117.18	117.18	1324
1720110600	117.15	-0.07	-0.06	117.15	117.15	117.15	11813
1720024200	117.22	0.57	0.49	117.22	117.22	117.22	16390
1719937800	116.65	0.16	0.14	116.65	116.65	116.65	6517
1719851400	116.49	-0.45	-0.38	116.49	116.49	116.49	11471
1719592200	116.94	-0.15	-0.13	116.94	116.94	116.94	3988
1719505800	117.09	0.35	0.30	117.09	117.09	117.09	30291
1719419400	116.74	0.71	0.61	116.74	116.74	116.74	12824
1719333000	116.03	-0.87	-0.74	116.03	116.03	116.03	13246
1719246600	116.9	0.29	0.25	116.9	116.9	116.9	6139
1718987400	116.61	-0.03	-0.03	116.61	116.61	116.61	4238
1718901000	116.64	-0.12	-0.10	116.64	116.64	116.64	26036
1718814600	116.76	0.1	0.09	116.76	116.76	116.76	17874
1718728200	116.66	0.55	0.47	116.66	116.66	116.66	1152
1718641800	116.11	0.83	0.72	116.11	116.11	116.11	5398
1718382600	115.28	1.08	0.95	115.28	115.28	115.28	8814
1718296200	114.2	-0.32	-0.28	114.2	114.2	114.2	1431
1718209800	114.52	0.33	0.29	114.52	114.52	114.52	1589
1718123400	114.19	1.71	1.52	114.19	114.19	114.19	4666
1718037000	112.48	0	0.00	112.48	112.48	112.48	0
1717777800	112.48	-0.23	-0.20	112.48	112.48	112.48	2143
1717691400	112.71	1.41	1.27	112.71	112.71	112.71	12853
1717605000	111.3	0.02	0.02	111.3	111.3	111.3	13546
1717518600	111.28	-0.08	-0.07	111.28	111.28	111.28	26304
1717432200	111.36	0.66	0.60	111.36	111.36	111.36	2356
1717173000	110.7	-0.9	-0.81	110.7	110.7	110.7	7307
1717086600	111.6	-0.24	-0.21	111.6	111.6	111.6	556
1717000200	111.84	-0.26	-0.23	111.84	111.84	111.84	14273
1716913800	112.1	-0.14	-0.12	112.1	112.1	112.1	4495
1716827400	112.24	0.6	0.54	112.24	112.24	112.24	6198
1716568200	111.64	-0.78	-0.69	111.64	111.64	111.64	273
1716481800	112.42	-0.11	-0.10	112.42	112.42	112.42	22413
1716395400	112.53	0.28	0.25	112.53	112.53	112.53	24821
1716309000	112.25	0.33	0.29	112.25	112.25	112.25	2
1716222600	111.92	0.01	0.01	111.92	111.92	111.92	5912
1715963400	111.91	-0.28	-0.25	111.91	111.91	111.91	4094
1715877000	112.19	0.97	0.87	112.19	112.19	112.19	2481
1715790600	111.22	-0.14	-0.13	111.22	111.22	111.22	4703
1715704200	111.36	0	0.00	111.36	111.36	111.36	0
1715617800	111.36	0.31	0.28	111.36	111.36	111.36	687
1715358600	111.05	0.27	0.24	111.05	111.05	111.05	83
1715272200	110.78	0.25	0.23	110.78	110.78	110.78	6743
1715185800	110.53	0.14	0.13	110.53	110.53	110.53	31503
1715099400	110.39	1.1	1.01	110.39	110.39	110.39	6665
1715013000	109.29	0.45	0.41	109.29	109.29	109.29	5993
1714753800	108.84	0.7	0.65	108.84	108.84	108.84	7671
1714667400	108.14	-1.5	-1.37	108.14	108.14	108.14	3380
1714494600	109.64	0.13	0.12	109.64	109.64	109.64	23824
1714408200	109.51	1.46	1.35	109.51	109.51	109.51	5286

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Actiam NV (ADIAN)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Actiam NV (ADIAN) Historical

Actiam NV (ADIAN)

Professional-Grade Tools, for Individual Investors.

Your Recent History