Ackermans and Van Haaren NV (B3K)
TG
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 | -1.3 | -0.762910798122 | 170.4 | 171.3 | 168.9 | 18 | 169.90561326 | DE |
| 4 | 3.90001 | 2.36078101458 | 165.19999 | 171.3 | 160.9 | 35 | 166.20218694 | DE |
| 12 | 7 | 4.31832202344 | 162.1 | 171.3 | 157.9 | 39 | 166.03884766 | DE |
| 26 | 14.40001 | 9.30834578593 | 154.69999 | 171.3 | 154.19999 | 48 | 161.8980202 | DE |
| 52 | 16.40001 | 10.7400203497 | 152.69999 | 171.3 | 136.3 | 45 | 155.78929964 | DE |
| 156 | 16.40001 | 10.7400203497 | 152.69999 | 171.3 | 136.3 | 45 | 155.78929964 | DE |
| 260 | 16.40001 | 10.7400203497 | 152.69999 | 171.3 | 136.3 | 45 | 155.78929964 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 168.9 | -1.8 | -1.05 | 169.5 | 169.5 | 168.9 | 29 |
| 1721334360 | 170.69999 | -0.6 | -0.35 | 170.19999 | 170.69999 | 170.19999 | 41 |
| 1721248020 | 171.3 | 1.1 | 0.65 | 171.3 | 171.3 | 171.3 | 2 |
| 1721161560 | 170.19999 | 0.7 | 0.41 | 170.19999 | 170.19999 | 170.19999 | 1 |
| 1721075160 | 169.5 | 0.1 | 0.06 | 170.4 | 170.4 | 169.5 | 16 |
| 1720815960 | 169.4 | 1 | 0.59 | 168.69999 | 169.4 | 168.69999 | 16 |
| 1720729560 | 168.4 | 0.6 | 0.36 | 167.8 | 168.4 | 167.8 | 2 |
| 1720643220 | 167.8 | -0.6 | -0.36 | 166 | 167.9 | 166 | 16 |
| 1720556820 | 168.4 | 0 | 0.00 | 168.4 | 168.4 | 168.4 | 0 |
| 1720470420 | 168.4 | 0 | 0.00 | 168.4 | 168.4 | 168.4 | 0 |
| 1720211220 | 168.4 | 1 | 0.60 | 168.5 | 169.19999 | 168.4 | 92 |
| 1720124820 | 167.4 | 0.6 | 0.36 | 167.6 | 167.6 | 167.4 | 4 |
| 1720038420 | 166.8 | 3.2 | 1.96 | 166.8 | 166.8 | 166.8 | 1 |
| 1719952020 | 163.6 | 0 | 0.00 | 163.6 | 163.6 | 163.6 | 0 |
| 1719865620 | 163.6 | 2.6 | 1.61 | 163.9 | 163.9 | 163.6 | 37 |
| 1719606420 | 161 | -2 | -1.23 | 160.9 | 161 | 160.9 | 21 |
| 1719520020 | 163 | -2.2 | -1.33 | 163 | 163 | 163 | 1 |
| 1719433620 | 165.19999 | -1.1 | -0.66 | 165.19999 | 165.19999 | 165.19999 | 54 |
| 1719347160 | 166.3 | 1.5 | 0.91 | 166.4 | 166.8 | 166.3 | 7 |
| 1719260820 | 164.8 | -0.4 | -0.24 | 165.19999 | 169.4 | 164.8 | 254 |
| 1719001620 | 165.19999 | 2.5 | 1.54 | 165.3 | 165.3 | 165.19999 | 4 |
| 1718915160 | 162.69999 | 0.9 | 0.56 | 163 | 163 | 162.69999 | 6 |
| 1718828820 | 161.8 | -0.4 | -0.25 | 163 | 163 | 161.8 | 107 |
| 1718742360 | 162.19999 | 2.9 | 1.82 | 160.3 | 162.19999 | 160.3 | 48 |
| 1718656020 | 159.3 | 0.4 | 0.25 | 160.6 | 160.6 | 158.9 | 27 |
| 1718396820 | 158.9 | -2.6 | -1.61 | 157.9 | 158.9 | 157.9 | 5 |
| 1718310420 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 0 |
| 1718224020 | 161.5 | 0.2 | 0.12 | 160.8 | 161.5 | 160.8 | 5 |
| 1718137620 | 161.3 | 0.4 | 0.25 | 161.19999 | 161.3 | 161.19999 | 106 |
| 1718051220 | 160.9 | 0 | 0.00 | 160.9 | 160.9 | 160.9 | 0 |
| 1717792020 | 160.9 | 0 | 0.00 | 160.9 | 160.9 | 160.9 | 0 |
| 1717705620 | 160.9 | -1.2 | -0.74 | 160.9 | 160.9 | 160.9 | 50 |
| 1717619220 | 162.1 | 0 | 0.00 | 162.1 | 162.1 | 162.1 | 0 |
| 1717532820 | 162.1 | -1.4 | -0.86 | 163.19999 | 163.19999 | 162.1 | 15 |
| 1717446420 | 163.5 | -0.7 | -0.43 | 163.5 | 163.5 | 163.5 | 20 |
| 1717187220 | 164.19999 | 0 | 0.00 | 164.19999 | 164.19999 | 164.19999 | 0 |
| 1717100820 | 164.19999 | -1.8 | -1.08 | 164.19999 | 164.19999 | 164.19999 | 26 |
| 1717014420 | 166 | -1.6 | -0.95 | 166.6 | 166.6 | 166 | 57 |
| 1716928020 | 167.6 | -0.8 | -0.48 | 167.69999 | 167.69999 | 167.6 | 60 |
| 1716841560 | 168.4 | 1.5 | 0.90 | 167 | 168.4 | 167 | 14 |
| 1716582420 | 166.9 | 0.4 | 0.24 | 166.1 | 166.9 | 166.1 | 28 |
| 1716496020 | 166.5 | -2.8 | -1.65 | 170 | 170 | 160.1 | 125 |
| 1716409620 | 169.3 | 0.8 | 0.47 | 169.3 | 169.3 | 169.3 | 6 |
| 1716323160 | 168.5 | -0.8 | -0.47 | 168.69999 | 168.69999 | 168.5 | 89 |
| 1716236820 | 169.3 | 0 | 0.00 | 169.3 | 169.3 | 169.3 | 0 |
| 1715977620 | 169.3 | -1.6 | -0.94 | 169.3 | 169.3 | 169.3 | 1 |
| 1715891220 | 170.9 | -0.2 | -0.12 | 170.9 | 170.9 | 170.9 | 1 |
| 1715804820 | 171.1 | 1.1 | 0.65 | 170 | 171.3 | 170 | 25 |
| 1715718360 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1715631960 | 170 | -0.4 | -0.23 | 169.3 | 170 | 169.3 | 41 |
| 1715372820 | 170.4 | 0.7 | 0.41 | 170 | 170.4 | 170 | 231 |
| 1715286420 | 169.69999 | 1.5 | 0.89 | 169 | 169.9 | 169 | 40 |
| 1715200020 | 168.19999 | 4.4 | 2.69 | 168.19999 | 168.19999 | 168.19999 | 7 |
| 1715113620 | 163.8 | 0 | 0.00 | 163.8 | 163.8 | 163.8 | 0 |
| 1715027220 | 163.8 | 0 | 0.00 | 163.8 | 163.8 | 163.8 | 0 |
| 1714768020 | 163.8 | 3 | 1.87 | 164.1 | 164.1 | 163.8 | 53 |
| 1714681560 | 160.8 | -1.3 | -0.80 | 160.9 | 160.9 | 160.8 | 6 |
| 1714508820 | 162.1 | 2.8 | 1.76 | 162.1 | 162.1 | 162.1 | 10 |
| 1714422420 | 159.3 | 0 | 0.00 | 159.3 | 159.3 | 159.3 | 0 |
| 1714163220 | 159.3 | 1.3 | 0.82 | 159.4 | 159.4 | 159.3 | 21 |
| 1714076820 | 158 | -1.4 | -0.88 | 159.6 | 159.6 | 158 | 26 |
| 1713990420 | 159.4 | -0.9 | -0.56 | 160.9 | 160.9 | 159.4 | 33 |
| 1713903960 | 160.3 | -0.3 | -0.19 | 160.4 | 160.4 | 160.3 | 2 |
| 1713817560 | 160.6 | 3.5 | 2.23 | 159 | 160.6 | 159 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
