Aalberts N.V. (0NX1.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

39.69

+2.01

(+5.34%)

At close: 06:19PM BST

Time period:

07 June 2023 - 07 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2024	43.49	43.66	43.24	43.28	43.28	11,775
05 June 2024	42.58	43.32	42.86	43.07	43.07	2,394
04 June 2024	43.81	44.22	42.56	42.84	42.84	4,294
03 June 2024	43.81	44.38	43.66	43.81	43.81	10,206
31 May 2024	43.72	43.82	43.20	43.40	43.40	48,513
30 May 2024	44.00	43.94	43.72	43.86	43.86	12,067
29 May 2024	44.84	45.10	44.16	44.78	44.78	172,963
28 May 2024	45.81	46.46	45.12	45.40	45.40	14,683
27 May 2024	1.13 Dividend
24 May 2024	46.29	46.42	46.14	46.08	44.95	3,460
23 May 2024	46.40	46.74	46.06	46.58	45.44	1,150
22 May 2024	47.15	46.64	45.98	46.32	45.18	9,867
21 May 2024	48.02	48.66	47.92	48.02	46.85	5,213
20 May 2024	48.24	48.28	47.82	48.14	46.96	88,332
17 May 2024	48.15	47.96	47.40	47.84	46.67	4,220
16 May 2024	48.20	48.66	47.86	48.14	46.96	20,353
15 May 2024	47.49	48.50	47.56	48.10	46.92	9,428
14 May 2024	47.49	47.70	46.78	47.40	46.24	3,971
13 May 2024	46.77	47.52	47.10	47.31	46.15	90,790
10 May 2024	46.92	47.60	47.08	47.50	46.34	3,890
09 May 2024	46.69	47.50	47.22	47.34	46.18	3,339
08 May 2024	46.10	46.98	46.24	46.90	45.75	72,992
07 May 2024	45.89	46.26	45.88	46.01	44.89	290,940
03 May 2024	44.50	45.56	44.70	44.71	43.61	2,691
02 May 2024	44.54	44.82	44.42	44.62	43.53	224,597
01 May 2024	-	-	-	-	-	-
30 Apr 2024	44.73	45.18	44.86	44.90	43.80	14,712
29 Apr 2024	44.50	45.06	44.62	44.85	43.75	791
26 Apr 2024	44.00	44.70	44.12	44.40	43.31	10,692
25 Apr 2024	44.12	44.34	43.54	43.73	42.65	77,910
24 Apr 2024	44.52	44.82	44.33	44.57	43.48	12,218
23 Apr 2024	43.60	44.56	43.56	44.20	43.11	46,242
22 Apr 2024	43.47	43.82	43.42	43.62	42.55	9,691
19 Apr 2024	44.00	43.44	42.82	43.20	42.14	18,124
18 Apr 2024	43.49	44.06	43.66	43.88	42.80	17,475
17 Apr 2024	43.72	43.89	43.52	43.68	42.61	31,657
16 Apr 2024	44.31	44.42	43.50	44.02	42.94	19,110
15 Apr 2024	44.69	44.84	44.36	44.64	43.55	20,906
12 Apr 2024	45.01	45.68	44.58	44.63	43.54	130,823
11 Apr 2024	45.49	46.22	45.00	45.08	43.97	29,846
10 Apr 2024	46.46	46.48	45.34	46.44	45.30	102,051
09 Apr 2024	45.85	46.34	45.79	46.08	44.95	40,976
08 Apr 2024	45.81	46.28	45.76	46.03	44.90	15,597
05 Apr 2024	45.74	45.76	45.02	45.40	44.29	47,394
04 Apr 2024	45.36	46.12	45.74	46.10	44.97	119,153
03 Apr 2024	45.22	45.74	44.66	45.70	44.58	24,605
02 Apr 2024	44.84	45.68	44.59	45.27	44.16	77,090
28 Mar 2024	44.42	44.82	44.17	44.73	43.63	32,129
27 Mar 2024	44.60	44.66	44.34	44.44	43.35	16,445
26 Mar 2024	44.51	44.64	44.23	44.47	43.37	7,593
25 Mar 2024	45.20	44.80	44.20	44.40	43.31	27,800
22 Mar 2024	45.00	45.28	44.73	44.88	43.78	26,979
21 Mar 2024	44.33	45.16	44.13	45.08	43.98	39,062
20 Mar 2024	43.82	44.13	43.30	44.13	43.05	18,492
19 Mar 2024	44.68	44.17	43.66	43.95	42.87	15,063
18 Mar 2024	43.88	44.65	44.11	44.23	43.15	21,123
15 Mar 2024	43.94	44.16	43.24	43.49	42.42	8,322
14 Mar 2024	44.02	44.28	43.61	43.63	42.56	87,424
13 Mar 2024	43.33	44.17	43.43	43.82	42.75	47,109
12 Mar 2024	42.27	43.31	42.81	43.11	42.05	20,759
11 Mar 2024	41.71	42.69	41.95	42.51	41.47	29,610
08 Mar 2024	41.58	42.54	41.70	42.37	41.33	10,089
07 Mar 2024	42.46	42.14	41.66	41.70	40.67	14,896
06 Mar 2024	41.76	42.20	41.31	42.11	41.08	26,749
05 Mar 2024	42.43	42.42	41.39	42.06	41.02	31,355
04 Mar 2024	42.17	42.43	41.71	42.41	41.37	61,365
01 Mar 2024	41.74	41.83	41.39	41.55	40.53	62,916
29 Feb 2024	41.00	41.80	41.02	41.57	40.55	26,858
28 Feb 2024	41.20	41.27	40.72	41.09	40.08	99,540
27 Feb 2024	40.94	41.63	40.86	41.13	40.12	51,558
26 Feb 2024	40.48	41.00	39.81	40.73	39.74	39,316
23 Feb 2024	40.00	40.21	39.24	40.21	39.22	69,458
22 Feb 2024	37.29	41.25	36.82	40.26	39.27	200,549
21 Feb 2024	36.56	37.04	36.64	36.77	35.87	26,501
20 Feb 2024	37.00	37.03	36.61	36.83	35.93	36,866
19 Feb 2024	37.51	37.33	36.95	37.22	36.31	37,499
16 Feb 2024	37.21	37.50	36.55	37.29	36.37	35,677
15 Feb 2024	36.42	37.15	36.57	36.84	35.94	28,255
14 Feb 2024	36.13	36.24	35.71	36.10	35.21	70,598
13 Feb 2024	36.13	36.10	35.29	35.58	34.71	44,628
12 Feb 2024	36.00	36.48	36.11	36.27	35.38	42,457
09 Feb 2024	36.02	36.22	35.89	36.00	35.11	40,276
08 Feb 2024	35.90	36.18	35.58	36.04	35.15	37,171
07 Feb 2024	36.31	36.51	35.80	36.04	35.16	37,608
06 Feb 2024	35.53	36.29	35.59	35.90	35.02	51,870
05 Feb 2024	36.51	36.65	35.62	35.78	34.90	94,961
02 Feb 2024	36.71	37.18	36.42	36.54	35.64	36,362
01 Feb 2024	36.90	37.10	36.73	36.95	36.04	20,201
31 Jan 2024	37.24	37.34	36.95	37.06	36.15	33,339
30 Jan 2024	37.10	37.83	37.06	37.45	36.54	32,622
29 Jan 2024	37.68	37.65	36.89	37.05	36.15	41,132
26 Jan 2024	37.07	37.79	37.05	37.45	36.53	39,268
25 Jan 2024	37.00	37.39	36.92	37.16	36.25	28,961
24 Jan 2024	37.15	37.47	37.02	37.24	36.33	30,473
23 Jan 2024	36.71	36.97	36.44	36.84	35.93	11,398
22 Jan 2024	36.19	37.01	36.47	36.66	35.76	26,040
19 Jan 2024	36.33	37.10	36.09	36.20	35.31	187,237
18 Jan 2024	35.85	36.71	35.63	36.48	35.59	50,791
17 Jan 2024	35.80	36.17	35.42	35.76	34.89	39,406
16 Jan 2024	36.51	36.33	35.84	35.97	35.09	43,843
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,110.80+36.50(+0.45%)

ASX 2007,857.20+35.40(+0.45%)

AUD/USD0.6673+0.0003(+0.04%)

OIL75.74+0.19(+0.25%)

GOLD2,398.80+7.90(+0.33%)

Bitcoin AUD107,020.78+854.57(+0.80%)

Aalberts N.V. (0NX1.L)

ALL ORDS
8,110.80
+36.50(+0.45%)

ASX 200
7,857.20
+35.40(+0.45%)

AUD/USD
0.6673
+0.0003(+0.04%)

OIL
75.74
+0.19(+0.25%)

GOLD
2,398.80
+7.90(+0.33%)

Bitcoin AUD
107,020.78
+854.57(+0.80%)