Aalberts Industr

AALB 
(AMS-ENX) 
 

History: Aalberts Industr

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
37.57
37.67
37.08
37.18
350,676
37.21
0
19/09/2019
37.74
37.77
37.42
37.65
215,042
37.63
0
18/09/2019
37.70
37.92
37.46
37.58
228,678
37.67
0
17/09/2019
38.40
38.46
37.21
37.70
293,545
37.70
0
16/09/2019
38.09
38.65
38.03
38.51
385,098
38.38
0
13/09/2019
37.64
38.48
37.64
38.45
305,633
38.25
0
12/09/2019
37.50
37.88
37.23
37.61
607,168
37.54
0
11/09/2019
36.42
37.51
36.36
37.33
432,012
37.18
0
10/09/2019
35.57
36.23
35.57
36.17
290,375
36.04
0
09/09/2019
35.39
35.60
34.83
35.60
287,877
35.30
0
06/09/2019
35.31
35.38
35.06
35.25
290,672
35.25
0
05/09/2019
35.00
35.50
35.00
35.25
295,862
35.25
0
04/09/2019
34.64
34.80
34.49
34.79
193,891
34.71
0
03/09/2019
34.49
34.56
34.15
34.25
171,335
34.25
0
02/09/2019
34.44
34.61
33.99
34.43
171,361
34.30
0
30/08/2019
33.85
34.48
33.85
34.36
234,179
34.34
0
29/08/2019
33.00
33.86
33.00
33.86
335,639
33.54
0
28/08/2019
33.30
33.32
32.88
33.30
269,093
33.10
0
27/08/2019
33.62
33.62
33.30
33.37
302,562
33.41
0
26/08/2019
33.78
34.04
33.37
33.65
228,908
33.71
0
23/08/2019
34.46
34.63
33.94
33.94
270,225
34.26
0
22/08/2019
34.31
34.45
34.08
34.22
239,867
34.23
0
21/08/2019
33.80
34.50
33.80
34.37
223,952
34.29
0
20/08/2019
34.27
34.35
33.73
33.73
242,139
33.93
0
19/08/2019
34.01
34.45
33.98
34.16
287,482
34.18
0
16/08/2019
33.38
33.85
33.33
33.85
308,831
33.67
0
15/08/2019
34.26
34.42
33.17
33.32
589,941
33.56
0
14/08/2019
34.80
34.82
34.02
34.23
268,965
34.28
0
13/08/2019
34.61
35.17
34.06
34.84
318,222
34.57
0
12/08/2019
34.94
35.28
34.38
34.67
253,582
34.71
0
09/08/2019
35.18
35.19
34.68
34.69
314,561
34.81
0
08/08/2019
34.97
35.15
34.67
35.15
217,609
35.04
0
07/08/2019
34.64
34.91
34.24
34.46
332,480
34.56
0
06/08/2019
34.25
34.80
34.13
34.36
246,500
34.44
0
05/08/2019
34.82
34.91
34.05
34.39
337,874
34.37
0
02/08/2019
35.90
35.99
34.89
35.28
517,308
35.38
0
01/08/2019
36.29
36.72
36.20
36.60
139,954
36.50
0
31/07/2019
36.40
36.80
36.30
36.46
277,228
36.52
0
30/07/2019
36.50
36.53
35.91
36.22
226,897
36.15
0
29/07/2019
36.95
36.97
36.36
36.41
264,014
36.54
0
26/07/2019
36.99
37.14
36.63
36.95
350,362
36.97
0
25/07/2019
35.51
37.14
35.51
36.95
839,173
36.70
0
24/07/2019
35.27
35.47
34.93
35.19
249,780
35.11
0
23/07/2019
34.62
35.27
34.60
35.22
369,944
35.07
0
22/07/2019
34.65
34.84
34.18
34.36
458,368
34.40
0
19/07/2019
34.55
34.88
34.55
34.84
245,944
34.77
0
18/07/2019
34.61
34.75
34.40
34.40
246,568
34.50
0
17/07/2019
34.84
35.13
34.72
34.81
238,384
34.90
0
16/07/2019
34.65
34.98
34.50
34.98
206,367
34.82
0
15/07/2019
34.66
35.02
34.55
34.70
221,098
34.70
0
12/07/2019
34.25
35.01
34.25
34.69
185,053
34.71
0
11/07/2019
34.37
34.43
34.14
34.30
234,494
34.30
0
10/07/2019
34.26
34.52
34.21
34.25
295,366
34.25
0
09/07/2019
34.66
34.71
34.15
34.36
409,434
34.37
0
08/07/2019
34.82
35.22
34.70
34.89
269,316
34.95
0
05/07/2019
35.09
35.15
34.73
35.06
272,012
34.97
0
04/07/2019
35.20
35.28
35.04
35.16
157,748
35.15
0
03/07/2019
34.90
35.26
34.80
35.01
191,224
35.03
0
02/07/2019
35.01
35.12
34.53
34.86
212,954
34.83
0
01/07/2019
34.85
35.36
34.76
34.94
337,772
35.01
0
28/06/2019
34.00
34.64
34.00
34.57
324,188
34.41
0
27/06/2019
33.80
34.07
33.67
34.01
276,807
33.95
0
26/06/2019
33.37
33.85
33.24
33.69
407,023
33.63
0
25/06/2019
32.87
33.58
32.87
33.46
362,845
33.40
0
24/06/2019
32.93
33.21
32.84
33.10
317,857
33.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 September 2019 07:42:30
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB1 - 2019-09-22 08:42:30 - 2019-09-22 07:42:30 - 1000 - Website: OKAY