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
19/06/2019
32.15
32.56
32.15
32.47
335,823
32.43
0
18/06/2019
31.30
32.21
31.07
32.06
410,334
31.80
0
17/06/2019
31.62
31.76
31.14
31.30
234,424
31.40
0
14/06/2019
32.10
32.11
31.46
31.50
364,973
31.50
0
13/06/2019
31.82
32.27
31.63
32.18
330,738
32.09
0
12/06/2019
31.74
32.21
31.65
31.84
315,978
31.87
0
11/06/2019
31.35
32.12
31.35
31.98
335,983
31.96
0
10/06/2019
31.40
31.79
31.21
31.55
267,237
31.49
0
07/06/2019
30.81
31.38
30.76
31.30
406,763
31.20
0
06/06/2019
30.73
31.36
30.53
30.69
244,958
30.91
0
05/06/2019
30.65
31.10
30.54
30.73
408,175
30.82
0
04/06/2019
29.79
30.56
29.66
30.50
332,327
30.50
0
03/06/2019
29.33
29.95
29.22
29.89
408,953
29.69
0
31/05/2019
29.79
29.79
29.25
29.51
230,810
29.49
0
30/05/2019
30.13
30.26
29.98
30.07
182,483
30.11
0
29/05/2019
30.00
30.10
29.68
29.71
250,213
29.81
0
28/05/2019
30.48
30.61
30.25
30.31
269,403
30.37
0
27/05/2019
30.35
30.56
30.19
30.35
128,339
30.32
0
24/05/2019
30.34
30.58
30.16
30.17
208,133
30.33
0
23/05/2019
30.81
30.85
30.03
30.10
345,378
30.20
0
22/05/2019
31.08
31.31
30.83
31.08
273,738
31.04
0
21/05/2019
30.95
31.14
30.80
31.02
302,297
30.96
0
20/05/2019
31.35
31.39
30.55
30.74
335,909
30.94
0
17/05/2019
31.48
31.57
31.22
31.42
250,091
31.39
0
16/05/2019
31.54
31.65
30.92
31.65
418,322
31.33
0
15/05/2019
31.60
31.74
30.89
31.50
372,220
31.00
0
14/05/2019
31.62
31.88
31.38
31.70
273,638
31.60
0
13/05/2019
32.40
32.40
31.45
31.45
336,430
31.74
0
10/05/2019
32.58
32.86
32.27
32.42
357,633
32.57
0
09/05/2019
33.00
33.00
32.12
32.30
417,654
32.40
0
08/05/2019
33.05
33.50
33.02
33.30
233,799
33.20
0
07/05/2019
33.93
34.13
32.94
33.08
415,051
33.39
0
06/05/2019
34.00
34.20
33.42
34.09
300,758
33.84
0
03/05/2019
34.40
34.66
34.35
34.51
186,033
34.52
0
02/05/2019
34.76
35.07
34.42
34.53
353,729
34.62
0
30/04/2019
34.71
35.06
34.68
35.00
364,254
35.00
0
29/04/2019
34.70
35.18
34.61
34.87
279,952
34.87
0
26/04/2019
34.77
34.90
34.47
34.71
255,593
34.66
0
25/04/2019
34.89
35.18
34.64
34.77
443,798
34.91
0
24/04/2019
34.52
34.89
34.30
34.76
445,538
34.71
0
23/04/2019
34.62
34.68
34.06
34.46
588,152
34.42
0
18/04/2019
34.86
35.28
34.47
35.04
370,412
34.93
0
17/04/2019
34.59
35.25
34.40
34.78
537,230
34.87
0
16/04/2019
33.68
34.57
33.65
34.50
630,185
34.50
0
15/04/2019
33.58
33.68
33.36
33.65
231,374
33.57
0
12/04/2019
32.80
33.56
32.68
33.45
386,269
33.28
0
11/04/2019
32.50
32.82
32.21
32.74
308,216
32.66
0
10/04/2019
32.12
32.45
32.06
32.40
267,607
32.30
0
09/04/2019
32.10
32.34
31.86
32.04
228,903
32.11
0
08/04/2019
32.38
32.40
32.04
32.24
176,308
32.20
0
05/04/2019
32.21
32.55
32.21
32.35
222,562
32.38
0
04/04/2019
32.28
32.30
32.03
32.26
194,227
32.22
0
03/04/2019
31.93
32.39
31.83
32.38
236,017
32.25
0
02/04/2019
31.62
31.76
31.46
31.62
216,421
31.63
0
01/04/2019
31.24
31.65
31.08
31.57
321,251
31.41
0
29/03/2019
30.31
30.97
30.31
30.83
325,843
30.72
0
28/03/2019
30.10
30.39
30.03
30.14
323,632
30.19
0
27/03/2019
30.12
30.64
30.03
30.10
281,276
30.30
0
26/03/2019
30.18
30.30
29.61
30.07
381,758
30.03
0
25/03/2019
30.40
30.40
29.81
30.14
406,277
30.07
0
22/03/2019
31.90
31.90
30.34
30.46
652,922
30.84
0
21/03/2019
32.14
32.22
31.57
31.78
415,123
31.84
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.
 
20 June 2019 15:15:45
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB3 - 2019-06-20 16:15:45 - 2019-06-20 15:15:45 - 1000 - Website: OKAY