Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,439.10 +57.75 (+0.69%) Bitcoin USD
62,973.32 +1,714.23 (+2.80%) CMC Crypto 200
1,302.71 -55.30 (-4.07%)
Aalberts N.V. (AALB.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
As of 03:19PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 47.28 | 47.62 | 46.96 | 47.54 | 47.54 | 42,410 |
| 09 May 2024 | 47.38 | 47.68 | 47.20 | 47.20 | 47.20 | 97,470 |
| 08 May 2024 | 46.28 | 46.98 | 46.20 | 46.90 | 46.90 | 132,834 |
| 07 May 2024 | 46.00 | 46.26 | 45.80 | 46.26 | 46.26 | 165,427 |
| 06 May 2024 | 45.34 | 45.74 | 45.26 | 45.74 | 45.74 | 57,040 |
| 03 May 2024 | 44.80 | 45.72 | 44.68 | 45.24 | 45.24 | 70,346 |
| 02 May 2024 | 44.80 | 44.88 | 44.38 | 44.50 | 44.50 | 92,795 |
| 30 Apr 2024 | 45.00 | 45.20 | 44.76 | 44.92 | 44.92 | 133,437 |
| 29 Apr 2024 | 44.66 | 45.12 | 44.60 | 45.00 | 45.00 | 86,964 |
| 26 Apr 2024 | 44.12 | 44.70 | 44.12 | 44.50 | 44.50 | 75,185 |
| 25 Apr 2024 | 44.24 | 44.30 | 43.46 | 43.76 | 43.76 | 110,061 |
| 24 Apr 2024 | 44.74 | 44.94 | 44.34 | 44.34 | 44.34 | 108,627 |
| 23 Apr 2024 | 43.84 | 44.60 | 43.52 | 44.44 | 44.44 | 89,929 |
| 22 Apr 2024 | 43.58 | 43.86 | 43.50 | 43.62 | 43.62 | 63,753 |
| 19 Apr 2024 | 43.38 | 43.48 | 42.88 | 43.20 | 43.20 | 222,515 |
| 18 Apr 2024 | 44.06 | 44.06 | 43.56 | 44.00 | 44.00 | 82,457 |
| 17 Apr 2024 | 43.52 | 43.98 | 43.44 | 43.74 | 43.74 | 146,648 |
| 16 Apr 2024 | 43.82 | 44.44 | 43.58 | 44.02 | 44.02 | 104,612 |
| 15 Apr 2024 | 44.70 | 44.94 | 44.42 | 44.66 | 44.66 | 95,914 |
| 12 Apr 2024 | 45.60 | 45.80 | 44.46 | 44.64 | 44.64 | 117,854 |
| 11 Apr 2024 | 45.66 | 46.20 | 44.98 | 45.08 | 45.08 | 121,254 |
| 10 Apr 2024 | 46.20 | 46.52 | 45.16 | 45.80 | 45.80 | 137,112 |
| 09 Apr 2024 | 46.00 | 46.40 | 45.80 | 45.80 | 45.80 | 89,939 |
| 08 Apr 2024 | 45.76 | 46.28 | 45.70 | 46.00 | 46.00 | 115,182 |
| 05 Apr 2024 | 45.38 | 45.78 | 44.96 | 45.76 | 45.76 | 172,251 |
| 04 Apr 2024 | 45.74 | 46.12 | 45.74 | 46.12 | 46.12 | 149,407 |
| 03 Apr 2024 | 45.02 | 45.78 | 44.60 | 45.70 | 45.70 | 144,441 |
| 02 Apr 2024 | 44.62 | 45.74 | 44.62 | 45.22 | 45.22 | 166,221 |
| 28 Mar 2024 | 44.62 | 44.84 | 44.46 | 44.59 | 44.59 | 130,398 |
| 27 Mar 2024 | 44.45 | 44.74 | 44.30 | 44.44 | 44.44 | 94,963 |
| 26 Mar 2024 | 44.30 | 44.67 | 44.20 | 44.51 | 44.51 | 98,102 |
| 25 Mar 2024 | 44.76 | 44.96 | 44.14 | 44.33 | 44.33 | 74,763 |
| 22 Mar 2024 | 45.10 | 45.37 | 44.70 | 44.79 | 44.79 | 130,791 |
| 21 Mar 2024 | 44.73 | 45.16 | 44.27 | 45.16 | 45.16 | 186,860 |
| 20 Mar 2024 | 44.05 | 44.20 | 43.88 | 44.13 | 44.13 | 123,947 |
| 19 Mar 2024 | 43.95 | 44.25 | 43.62 | 44.17 | 44.17 | 129,883 |
| 18 Mar 2024 | 44.55 | 44.69 | 44.10 | 44.18 | 44.18 | 123,937 |
| 15 Mar 2024 | 43.60 | 44.18 | 43.17 | 43.53 | 43.53 | 231,720 |
| 14 Mar 2024 | 44.03 | 44.29 | 43.62 | 43.63 | 43.63 | 182,700 |
| 13 Mar 2024 | 43.92 | 44.01 | 43.36 | 43.88 | 43.88 | 179,659 |
| 12 Mar 2024 | 42.94 | 43.32 | 42.64 | 43.30 | 43.30 | 139,321 |
| 11 Mar 2024 | 42.06 | 42.69 | 41.70 | 42.69 | 42.69 | 120,231 |
| 08 Mar 2024 | 41.78 | 42.55 | 41.78 | 42.50 | 42.50 | 144,035 |
| 07 Mar 2024 | 41.92 | 42.18 | 41.56 | 41.87 | 41.87 | 121,095 |
| 06 Mar 2024 | 41.67 | 42.20 | 41.50 | 42.20 | 42.20 | 97,181 |
| 05 Mar 2024 | 42.26 | 42.43 | 41.39 | 41.56 | 41.56 | 134,208 |
| 04 Mar 2024 | 41.99 | 42.43 | 41.82 | 42.43 | 42.43 | 224,884 |
| 01 Mar 2024 | 41.80 | 41.94 | 41.33 | 41.83 | 41.83 | 179,009 |
| 29 Feb 2024 | 41.35 | 41.84 | 41.28 | 41.50 | 41.50 | 292,721 |
| 28 Feb 2024 | 40.92 | 41.30 | 40.70 | 41.27 | 41.27 | 131,030 |
| 27 Feb 2024 | 41.61 | 41.67 | 40.83 | 40.98 | 40.98 | 182,059 |
| 26 Feb 2024 | 40.14 | 41.02 | 39.96 | 40.84 | 40.84 | 203,922 |
| 23 Feb 2024 | 39.38 | 40.20 | 39.12 | 40.20 | 40.20 | 223,491 |
| 22 Feb 2024 | 39.13 | 41.28 | 39.13 | 39.49 | 39.49 | 620,488 |
| 21 Feb 2024 | 36.96 | 37.13 | 36.60 | 36.82 | 36.82 | 143,154 |
| 20 Feb 2024 | 37.03 | 37.13 | 36.58 | 36.85 | 36.85 | 116,678 |
| 19 Feb 2024 | 37.15 | 37.35 | 36.81 | 37.22 | 37.22 | 94,879 |
| 16 Feb 2024 | 37.09 | 37.53 | 36.97 | 37.25 | 37.25 | 164,119 |
| 15 Feb 2024 | 36.57 | 37.13 | 36.57 | 36.78 | 36.78 | 142,220 |
| 14 Feb 2024 | 35.71 | 36.23 | 35.71 | 36.23 | 36.23 | 133,137 |
| 13 Feb 2024 | 36.15 | 36.16 | 35.24 | 35.61 | 35.61 | 122,802 |
| 12 Feb 2024 | 36.11 | 36.55 | 36.08 | 36.27 | 36.27 | 96,388 |
| 09 Feb 2024 | 36.14 | 36.35 | 35.86 | 36.00 | 36.00 | 106,273 |
| 08 Feb 2024 | 35.84 | 36.22 | 35.71 | 36.07 | 36.07 | 134,855 |
| 07 Feb 2024 | 36.33 | 36.69 | 35.80 | 35.80 | 35.80 | 126,798 |
| 06 Feb 2024 | 35.88 | 36.29 | 35.59 | 36.29 | 36.29 | 166,735 |
| 05 Feb 2024 | 36.40 | 36.70 | 35.51 | 35.77 | 35.77 | 192,389 |
| 02 Feb 2024 | 37.04 | 37.21 | 36.40 | 36.40 | 36.40 | 179,430 |
| 01 Feb 2024 | 36.80 | 37.10 | 36.72 | 36.73 | 36.73 | 166,764 |
| 31 Jan 2024 | 37.27 | 37.55 | 36.94 | 36.98 | 36.98 | 165,073 |
| 30 Jan 2024 | 37.22 | 37.89 | 37.00 | 37.46 | 37.46 | 209,624 |
| 29 Jan 2024 | 37.26 | 37.45 | 36.87 | 37.45 | 37.45 | 98,207 |
| 26 Jan 2024 | 37.27 | 37.81 | 36.95 | 37.42 | 37.42 | 144,439 |
| 25 Jan 2024 | 37.22 | 37.40 | 36.76 | 37.28 | 37.28 | 135,641 |
| 24 Jan 2024 | 37.34 | 37.50 | 36.94 | 37.27 | 37.27 | 140,880 |
| 23 Jan 2024 | 36.76 | 37.10 | 36.65 | 36.72 | 36.72 | 95,343 |
| 22 Jan 2024 | 36.53 | 37.09 | 36.47 | 36.66 | 36.66 | 115,231 |
| 19 Jan 2024 | 36.76 | 36.82 | 36.05 | 36.19 | 36.19 | 455,372 |
| 18 Jan 2024 | 35.91 | 36.71 | 35.58 | 36.55 | 36.55 | 162,641 |
| 17 Jan 2024 | 35.46 | 35.90 | 35.29 | 35.85 | 35.85 | 134,821 |
| 16 Jan 2024 | 36.12 | 36.36 | 35.84 | 35.95 | 35.95 | 173,871 |
| 15 Jan 2024 | 37.26 | 37.26 | 36.53 | 36.53 | 36.53 | 161,495 |
| 12 Jan 2024 | 37.98 | 38.26 | 37.32 | 37.52 | 37.52 | 192,625 |
| 11 Jan 2024 | 37.60 | 37.92 | 37.53 | 37.66 | 37.66 | 291,053 |
| 10 Jan 2024 | 37.22 | 37.53 | 37.04 | 37.28 | 37.28 | 94,806 |
| 09 Jan 2024 | 37.30 | 37.49 | 36.92 | 37.37 | 37.37 | 142,969 |
| 08 Jan 2024 | 36.56 | 37.20 | 36.22 | 37.17 | 37.17 | 122,730 |
| 05 Jan 2024 | 36.49 | 36.84 | 35.90 | 36.68 | 36.68 | 266,479 |
| 04 Jan 2024 | 37.60 | 38.08 | 37.45 | 38.05 | 38.05 | 101,691 |
| 03 Jan 2024 | 38.99 | 38.99 | 37.42 | 37.63 | 37.63 | 164,866 |
| 02 Jan 2024 | 39.39 | 39.72 | 38.82 | 39.16 | 39.16 | 96,195 |
| 29 Dec 2023 | 39.33 | 39.52 | 39.21 | 39.26 | 39.26 | 81,798 |
| 28 Dec 2023 | 39.61 | 39.70 | 39.22 | 39.32 | 39.32 | 82,263 |
| 27 Dec 2023 | 39.54 | 39.80 | 39.43 | 39.51 | 39.51 | 108,055 |
| 22 Dec 2023 | 39.10 | 39.65 | 39.09 | 39.53 | 39.53 | 125,717 |
| 21 Dec 2023 | 39.16 | 39.39 | 39.06 | 39.30 | 39.30 | 149,826 |
| 20 Dec 2023 | 39.64 | 39.73 | 39.22 | 39.63 | 39.63 | 113,134 |
| 19 Dec 2023 | 39.25 | 39.75 | 39.25 | 39.75 | 39.75 | 130,439 |
| 18 Dec 2023 | 39.70 | 39.95 | 39.09 | 39.19 | 39.19 | 160,349 |
| 15 Dec 2023 | 40.03 | 40.33 | 39.74 | 40.05 | 40.05 | 358,460 |
| *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.