Actiam NV Historical Data - ADIAN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Actiam NV (ADIAN)
Actiam NV (ADIAN) Historical

Actiam NV (ADIAN)

108.05

-0.42

(-0.39%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-0.734956361966	108.85	108.85	106.37	8220	108.03281738	DE
4	-5	-4.42282176028	113.05	113.05	106.37	11421	110.58721504	DE
12	2.46	2.32976607633	105.59	113.05	105.59	9831	109.42571835	DE
26	17.02	18.6971328134	91.03	113.05	89.77	15390	102.42208981	DE
52	22.62	26.4778180967	85.43	113.05	84.63	12228	98.92241042	DE
156	24.99	30.0866843246	83.06	113.05	81.05	13014	93.42662973	DE
260	43.54	67.4934118741	64.51	113.05	62.97	13041	88.35958196	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	108.05	-0.42	-0.39	108.05	108.05	108.05	7399
1714062600	108.47	0.08	0.07	108.47	108.47	108.47	12960
1713976200	108.39	0.81	0.75	108.39	108.39	108.39	6820
1713889800	107.58	1.21	1.14	107.58	107.58	107.58	11464
1713803400	106.37	-2.48	-2.28	106.37	106.37	106.37	4422
1713544200	108.85	-0.37	-0.34	108.85	108.85	108.85	5436
1713457800	109.22	-0.68	-0.62	109.22	109.22	109.22	11397
1713371400	109.9	-0.31	-0.28	109.9	109.9	109.9	4884
1713285000	110.21	-1.29	-1.16	110.21	110.21	110.21	17536
1713198600	111.5	-0.76	-0.68	111.5	111.5	111.5	4820
1712939400	112.26	1.24	1.12	112.26	112.26	112.26	11495
1712853000	111.02	-0.04	-0.04	111.02	111.02	111.02	1973
1712766600	111.06	0.09	0.08	111.06	111.06	111.06	12127
1712680200	110.97	-0.36	-0.32	110.97	110.97	110.97	22745
1712593800	111.33	1.69	1.54	111.33	111.33	111.33	15421
1712334600	109.64	-1.87	-1.68	109.64	109.64	109.64	6481
1712248200	111.51	-0.45	-0.40	111.51	111.51	111.51	358
1712161800	111.96	-1.09	-0.96	111.96	111.96	111.96	45934
1712075400	113.05	0.43	0.38	113.05	113.05	113.05	9306
1711647000	112.62	1.06	0.95	112.62	112.62	112.62	4182
1711560600	111.56	-0.13	-0.12	111.56	111.56	111.56	2231
1711474200	111.69	-0.6	-0.53	111.69	111.69	111.69	3690
1711387800	112.29	0.26	0.23	112.29	112.29	112.29	2588
1711128600	112.03	0.33	0.30	112.03	112.03	112.03	28203
1711042200	111.7	1.1	0.99	111.7	111.7	111.7	8757
1710955800	110.6	0.85	0.77	110.6	110.6	110.6	1144
1710869400	109.75	0.63	0.58	109.75	109.75	109.75	10993
1710783000	109.12	-0.64	-0.58	109.12	109.12	109.12	6778
1710523800	109.76	0.1	0.09	109.76	109.76	109.76	5503
1710437400	109.66	-0.42	-0.38	109.66	109.66	109.66	13854
1710351000	110.08	1.27	1.17	110.08	110.08	110.08	3345
1710264600	108.81	0.26	0.24	108.81	108.81	108.81	9320
1710178200	108.55	-1.01	-0.92	108.55	108.55	108.55	3877
1709919000	109.56	0.93	0.86	109.56	109.56	109.56	523
1709832600	108.63	0.24	0.22	108.63	108.63	108.63	5348
1709746200	108.39	-1.21	-1.10	108.39	108.39	108.39	4088
1709659800	109.6	-0.34	-0.31	109.6	109.6	109.6	25614
1709573400	109.94	0.72	0.66	109.94	109.94	109.94	5736
1709314200	109.22	0.67	0.62	109.22	109.22	109.22	9096
1709227800	108.55	-0.14	-0.13	108.55	108.55	108.55	12133
1709141400	108.69	0.2	0.18	108.69	108.69	108.69	6629
1709055000	108.49	-0.67	-0.61	108.49	108.49	108.49	3608
1708968600	109.16	0.04	0.04	109.16	109.16	109.16	6952
1708709400	109.12	2.15	2.01	109.12	109.12	109.12	5875
1708623000	106.97	0.15	0.14	106.97	106.97	106.97	3264
1708536600	106.82	-1.22	-1.13	106.82	106.82	106.82	1562
1708450200	108.04	-0.62	-0.57	108.04	108.04	108.04	6094
1708363800	108.66	0	0.00	108.66	108.66	108.66	0
1708104600	108.66	0.21	0.19	108.66	108.66	108.66	4212
1708018200	108.45	1.07	1.00	108.45	108.45	108.45	17887
1707931800	107.38	-1.04	-0.96	107.38	107.38	107.38	59791
1707845400	108.42	0.05	0.05	108.42	108.42	108.42	3024
1707759000	108.37	0.53	0.49	108.37	108.37	108.37	5821
1707499800	107.84	0.03	0.03	107.84	107.84	107.84	6805
1707413400	107.81	0.71	0.66	107.81	107.81	107.81	6484
1707327000	107.1	0.15	0.14	107.1	107.1	107.1	9654
1707240600	106.95	0.42	0.39	106.95	106.95	106.95	10904
1707154200	106.53	0.94	0.89	106.53	106.53	106.53	28150
1706895000	105.59	1.69	1.63	105.59	105.59	105.59	4375
1706808600	103.9	-1.95	-1.84	103.9	103.9	103.9	4891
1706722200	105.85	-0.48	-0.45	105.85	105.85	105.85	7950
1706635800	106.33	1.48	1.41	106.33	106.33	106.33	1649
1706549400	104.85	-0.4	-0.38	104.85	104.85	104.85	10727

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions