Ackermans & Van Haaren NV (B3K.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 162.60 | 163.40 | 162.30 | 163.40 | 163.40 | - |
| 02 May 2024 | 160.70 | 163.00 | 160.70 | 162.50 | 162.50 | - |
| 30 Apr 2024 | 162.00 | 162.90 | 161.00 | 161.00 | 161.00 | - |
| 29 Apr 2024 | 161.20 | 162.00 | 161.00 | 161.90 | 161.90 | - |
| 26 Apr 2024 | 159.60 | 160.80 | 159.10 | 160.70 | 160.70 | - |
| 25 Apr 2024 | 159.10 | 159.90 | 157.80 | 158.30 | 158.30 | - |
| 24 Apr 2024 | 161.10 | 161.60 | 159.20 | 159.60 | 159.60 | - |
| 23 Apr 2024 | 160.30 | 160.80 | 159.90 | 160.80 | 160.80 | - |
| 22 Apr 2024 | 159.10 | 160.80 | 159.10 | 160.40 | 160.40 | - |
| 19 Apr 2024 | 157.20 | 158.30 | 156.80 | 157.80 | 157.80 | - |
| 18 Apr 2024 | 156.90 | 159.00 | 156.80 | 158.50 | 158.50 | - |
| 17 Apr 2024 | 155.30 | 158.20 | 155.30 | 156.10 | 156.10 | - |
| 16 Apr 2024 | 155.90 | 156.60 | 155.40 | 156.60 | 156.60 | - |
| 15 Apr 2024 | 159.40 | 159.40 | 156.90 | 156.90 | 156.90 | - |
| 12 Apr 2024 | 159.00 | 160.40 | 157.80 | 158.10 | 158.10 | - |
| 11 Apr 2024 | 160.20 | 160.20 | 155.30 | 158.50 | 158.50 | - |
| 10 Apr 2024 | 162.00 | 163.00 | 159.90 | 160.10 | 160.10 | - |
| 09 Apr 2024 | 160.50 | 161.90 | 160.00 | 161.40 | 161.40 | - |
| 08 Apr 2024 | 160.30 | 161.50 | 160.30 | 160.80 | 160.80 | - |
| 05 Apr 2024 | 161.50 | 161.70 | 160.00 | 160.40 | 160.40 | - |
| 04 Apr 2024 | 161.70 | 163.90 | 161.70 | 161.80 | 161.80 | - |
| 03 Apr 2024 | 160.50 | 161.90 | 160.50 | 161.80 | 161.80 | - |
| 02 Apr 2024 | 162.40 | 163.50 | 160.60 | 161.00 | 161.00 | - |
| 28 Mar 2024 | 160.60 | 162.20 | 160.20 | 162.10 | 162.10 | - |
| 27 Mar 2024 | 159.70 | 161.10 | 159.70 | 161.10 | 161.10 | - |
| 26 Mar 2024 | 158.90 | 159.90 | 158.90 | 159.50 | 159.50 | - |
| 25 Mar 2024 | 158.30 | 159.00 | 158.20 | 158.70 | 158.70 | - |
| 22 Mar 2024 | 159.10 | 160.40 | 158.30 | 158.40 | 158.40 | - |
| 21 Mar 2024 | 159.80 | 160.10 | 158.50 | 159.50 | 159.50 | - |
| 20 Mar 2024 | 156.10 | 159.20 | 156.10 | 159.20 | 159.20 | - |
| 19 Mar 2024 | 157.00 | 157.10 | 156.00 | 156.30 | 156.30 | - |
| 18 Mar 2024 | 156.60 | 157.90 | 156.60 | 157.00 | 157.00 | - |
| 15 Mar 2024 | 156.90 | 157.80 | 156.00 | 156.60 | 156.60 | - |
| 14 Mar 2024 | 159.40 | 160.10 | 156.40 | 156.90 | 156.90 | - |
| 13 Mar 2024 | 159.90 | 159.90 | 158.90 | 159.50 | 159.50 | - |
| 12 Mar 2024 | 161.00 | 161.00 | 158.80 | 159.90 | 159.90 | - |
| 11 Mar 2024 | 159.60 | 160.90 | 159.60 | 160.50 | 160.50 | - |
| 08 Mar 2024 | 157.90 | 160.80 | 157.90 | 160.20 | 160.20 | - |
| 07 Mar 2024 | 154.80 | 158.20 | 154.80 | 158.10 | 158.10 | - |
| 06 Mar 2024 | 155.00 | 155.90 | 155.00 | 155.40 | 155.40 | - |
| 05 Mar 2024 | 154.50 | 155.00 | 154.30 | 154.50 | 154.50 | - |
| 04 Mar 2024 | 158.40 | 158.40 | 154.80 | 155.10 | 155.10 | - |
| 01 Mar 2024 | 156.20 | 158.60 | 154.40 | 158.60 | 158.60 | - |
| 29 Feb 2024 | 156.50 | 158.40 | 155.10 | 155.70 | 155.70 | - |
| 28 Feb 2024 | 154.60 | 155.00 | 154.20 | 154.40 | 154.40 | - |
| 27 Feb 2024 | 155.60 | 155.60 | 154.30 | 154.50 | 154.50 | - |
| 26 Feb 2024 | 156.90 | 157.10 | 155.70 | 156.00 | 156.00 | - |
| 23 Feb 2024 | 157.30 | 157.40 | 156.20 | 157.20 | 157.20 | - |
| 22 Feb 2024 | 157.10 | 158.00 | 156.30 | 157.50 | 157.50 | - |
| 21 Feb 2024 | 155.40 | 156.40 | 154.90 | 156.40 | 156.40 | - |
| 20 Feb 2024 | 156.00 | 156.30 | 154.80 | 155.20 | 155.20 | - |
| 19 Feb 2024 | 156.10 | 156.40 | 155.00 | 156.30 | 156.30 | - |
| 16 Feb 2024 | 158.70 | 158.70 | 156.10 | 156.10 | 156.10 | - |
| 15 Feb 2024 | 157.40 | 158.40 | 156.90 | 158.40 | 158.40 | - |
| 14 Feb 2024 | 157.20 | 157.40 | 156.60 | 157.10 | 157.10 | - |
| 13 Feb 2024 | 158.80 | 159.20 | 156.90 | 156.90 | 156.90 | - |
| 12 Feb 2024 | 157.90 | 159.40 | 157.90 | 159.00 | 159.00 | - |
| 09 Feb 2024 | 157.10 | 158.00 | 156.70 | 157.80 | 157.80 | - |
| 08 Feb 2024 | 157.60 | 157.60 | 156.80 | 157.00 | 157.00 | - |
| 07 Feb 2024 | 157.90 | 158.40 | 157.20 | 157.50 | 157.50 | - |
| 06 Feb 2024 | 157.90 | 157.90 | 156.70 | 157.80 | 157.80 | - |
| 05 Feb 2024 | 154.20 | 158.40 | 154.20 | 157.50 | 157.50 | - |
| 02 Feb 2024 | 155.40 | 156.20 | 154.20 | 154.50 | 154.50 | - |
| 01 Feb 2024 | 153.90 | 155.30 | 153.90 | 155.30 | 155.30 | - |
| 31 Jan 2024 | 155.20 | 155.70 | 154.40 | 154.40 | 154.40 | - |
| 30 Jan 2024 | 155.90 | 156.00 | 155.20 | 155.40 | 155.40 | - |
| 29 Jan 2024 | 157.10 | 157.10 | 154.60 | 156.00 | 156.00 | - |
| 26 Jan 2024 | 156.10 | 158.10 | 156.10 | 157.20 | 157.20 | - |
| 25 Jan 2024 | 155.10 | 156.60 | 155.10 | 156.60 | 156.60 | - |
| 24 Jan 2024 | 155.30 | 155.60 | 154.60 | 155.10 | 155.10 | - |
| 23 Jan 2024 | 155.00 | 155.00 | 153.90 | 154.30 | 154.30 | - |
| 22 Jan 2024 | 154.50 | 154.80 | 154.20 | 154.40 | 154.40 | - |
| 19 Jan 2024 | 154.10 | 154.20 | 153.20 | 154.00 | 154.00 | - |
| 18 Jan 2024 | 154.10 | 154.10 | 153.20 | 154.00 | 154.00 | - |
| 17 Jan 2024 | 154.00 | 154.20 | 153.00 | 153.50 | 153.50 | - |
| 16 Jan 2024 | 156.50 | 157.60 | 155.40 | 155.50 | 155.50 | - |
| 15 Jan 2024 | 157.60 | 158.10 | 157.10 | 157.30 | 157.30 | - |
| 12 Jan 2024 | 156.90 | 157.80 | 156.70 | 157.20 | 157.20 | - |
| 11 Jan 2024 | 157.20 | 157.60 | 155.80 | 156.70 | 156.70 | - |
| 10 Jan 2024 | 158.10 | 158.20 | 156.10 | 156.50 | 156.50 | - |
| 09 Jan 2024 | 159.60 | 159.60 | 158.20 | 158.60 | 158.60 | - |
| 08 Jan 2024 | 158.20 | 159.80 | 158.10 | 159.80 | 159.80 | - |
| 05 Jan 2024 | 157.80 | 158.90 | 157.30 | 158.10 | 158.10 | - |
| 04 Jan 2024 | 157.30 | 158.90 | 157.30 | 158.40 | 158.40 | - |
| 03 Jan 2024 | 159.60 | 160.20 | 157.10 | 157.10 | 157.10 | - |
| 02 Jan 2024 | 158.80 | 160.20 | 158.80 | 159.30 | 159.30 | - |
| 29 Dec 2023 | 158.80 | 158.80 | 158.20 | 158.60 | 158.60 | - |
| 28 Dec 2023 | 159.40 | 159.40 | 158.40 | 158.80 | 158.80 | - |
| 27 Dec 2023 | 158.60 | 159.20 | 158.40 | 159.00 | 159.00 | - |
| 22 Dec 2023 | 156.60 | 158.60 | 156.60 | 158.50 | 158.50 | - |
| 21 Dec 2023 | 156.40 | 157.40 | 155.30 | 157.40 | 157.40 | - |
| 20 Dec 2023 | 156.00 | 157.60 | 155.70 | 156.30 | 156.30 | - |
| 19 Dec 2023 | 155.80 | 156.00 | 155.20 | 156.00 | 156.00 | - |
| 18 Dec 2023 | 157.50 | 157.50 | 155.10 | 155.80 | 155.80 | - |
| 15 Dec 2023 | 157.20 | 158.10 | 156.60 | 157.50 | 157.50 | - |
| 14 Dec 2023 | 156.10 | 157.20 | 155.60 | 157.00 | 157.00 | - |
| 13 Dec 2023 | 154.70 | 155.80 | 154.20 | 155.70 | 155.70 | - |
| 12 Dec 2023 | 154.00 | 155.00 | 153.60 | 155.00 | 155.00 | - |
| 11 Dec 2023 | 154.70 | 154.70 | 153.60 | 153.90 | 153.90 | - |
| 08 Dec 2023 | 153.30 | 155.00 | 153.10 | 155.00 | 155.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.