ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ADIAN Actiam NV

111.64
-0.78 (-0.69%)
May 24 2024 - Closed
Delayed by 15 minutes

ADIAN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 111.64 -0.78 -0.69% 111.64 111.64 111.64 273
May 23 2024 112.42 -0.11 -0.10% 112.42 112.42 112.42 22,413
May 22 2024 112.53 0.28 0.25% 112.53 112.53 112.53 24,821
May 21 2024 112.25 0.33 0.29% 112.25 112.25 112.25 2
May 20 2024 111.92 0.01 0.01% 111.92 111.92 111.92 5,912
May 17 2024 111.91 -0.28 -0.25% 111.91 111.91 111.91 4,094
May 16 2024 112.19 0.97 0.87% 112.19 112.19 112.19 2,481
May 15 2024 111.22 -0.14 -0.13% 111.22 111.22 111.22 4,703
May 14 2024 111.36 0.00 0.00% 111.36 111.36 111.36 0.00
May 13 2024 111.36 0.31 0.28% 111.36 111.36 111.36 687
May 10 2024 111.05 0.27 0.24% 111.05 111.05 111.05 83
May 09 2024 110.78 0.25 0.23% 110.78 110.78 110.78 6,743
May 08 2024 110.53 0.14 0.13% 110.53 110.53 110.53 31,503
May 07 2024 110.39 1.10 1.01% 110.39 110.39 110.39 6,665
May 06 2024 109.29 0.45 0.41% 109.29 109.29 109.29 5,993
May 03 2024 108.84 0.70 0.65% 108.84 108.84 108.84 7,671
May 02 2024 108.14 -1.50 -1.37% 108.14 108.14 108.14 3,380
Apr 30 2024 109.64 0.13 0.12% 109.64 109.64 109.64 23,824
Apr 29 2024 109.51 1.46 1.35% 109.51 109.51 109.51 5,286
Apr 26 2024 108.05 -0.42 -0.39% 108.05 108.05 108.05 7,399
Apr 25 2024 108.47 0.08 0.07% 108.47 108.47 108.47 12,960
Apr 24 2024 108.39 0.81 0.75% 108.39 108.39 108.39 6,820
Apr 23 2024 107.58 1.21 1.14% 107.58 107.58 107.58 11,464
Apr 22 2024 106.37 -2.48 -2.28% 106.37 106.37 106.37 4,422
Apr 19 2024 108.85 -0.37 -0.34% 108.85 108.85 108.85 5,436
Apr 18 2024 109.22 -0.68 -0.62% 109.22 109.22 109.22 11,397
Apr 17 2024 109.90 -0.31 -0.28% 109.90 109.90 109.90 4,884
Apr 16 2024 110.21 -1.29 -1.16% 110.21 110.21 110.21 17,536
Apr 15 2024 111.50 -0.76 -0.68% 111.50 111.50 111.50 4,820
Apr 12 2024 112.26 1.24 1.12% 112.26 112.26 112.26 11,495
Apr 11 2024 111.02 -0.04 -0.04% 111.02 111.02 111.02 1,973
Apr 10 2024 111.06 0.09 0.08% 111.06 111.06 111.06 12,127
Apr 09 2024 110.97 -0.36 -0.32% 110.97 110.97 110.97 22,745
Apr 08 2024 111.33 1.69 1.54% 111.33 111.33 111.33 15,421
Apr 05 2024 109.64 -1.87 -1.68% 109.64 109.64 109.64 6,481
Apr 04 2024 111.51 -0.45 -0.40% 111.51 111.51 111.51 358
Apr 03 2024 111.96 -1.09 -0.96% 111.96 111.96 111.96 45,934
Apr 02 2024 113.05 0.43 0.38% 113.05 113.05 113.05 9,306
Mar 28 2024 112.62 1.06 0.95% 112.62 112.62 112.62 4,182
Mar 27 2024 111.56 -0.13 -0.12% 111.56 111.56 111.56 2,231
Mar 26 2024 111.69 -0.60 -0.53% 111.69 111.69 111.69 3,690
Mar 25 2024 112.29 0.26 0.23% 112.29 112.29 112.29 2,588
Mar 22 2024 112.03 0.33 0.30% 112.03 112.03 112.03 28,203
Mar 21 2024 111.70 1.10 0.99% 111.70 111.70 111.70 8,757
Mar 20 2024 110.60 0.85 0.77% 110.60 110.60 110.60 1,144
Mar 19 2024 109.75 0.63 0.58% 109.75 109.75 109.75 10,993
Mar 18 2024 109.12 -0.64 -0.58% 109.12 109.12 109.12 6,778
Mar 15 2024 109.76 0.10 0.09% 109.76 109.76 109.76 5,503
Mar 14 2024 109.66 -0.42 -0.38% 109.66 109.66 109.66 13,854
Mar 13 2024 110.08 1.27 1.17% 110.08 110.08 110.08 3,345
Mar 12 2024 108.81 0.26 0.24% 108.81 108.81 108.81 9,320
Mar 11 2024 108.55 -1.01 -0.92% 108.55 108.55 108.55 3,877
Mar 08 2024 109.56 0.93 0.86% 109.56 109.56 109.56 523
Mar 07 2024 108.63 0.24 0.22% 108.63 108.63 108.63 5,348
Mar 06 2024 108.39 -1.21 -1.10% 108.39 108.39 108.39 4,088
Mar 05 2024 109.60 -0.34 -0.31% 109.60 109.60 109.60 25,614
Mar 04 2024 109.94 0.72 0.66% 109.94 109.94 109.94 5,736
Mar 01 2024 109.22 0.67 0.62% 109.22 109.22 109.22 9,096
Feb 29 2024 108.55 -0.14 -0.13% 108.55 108.55 108.55 12,133
Feb 28 2024 108.69 0.20 0.18% 108.69 108.69 108.69 6,629
Feb 27 2024 108.49 -0.67 -0.61% 108.49 108.49 108.49 3,608
Feb 26 2024 109.16 0.04 0.04% 109.16 109.16 109.16 6,952
Feb 23 2024 109.12 2.15 2.01% 109.12 109.12 109.12 5,875

Your Recent History

Delayed Upgrade Clock