ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ALDEL Delfingen Industry

37.70
1.20 (3.29%)
Mar 28 2024 - Closed
Delayed by 15 minutes

ALDEL Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 37.70 1.20 3.29% 36.80 37.70 36.50 838
Mar 27 2024 36.50 -0.60 -1.62% 37.20 37.30 36.50 1,258
Mar 26 2024 37.10 -0.30 -0.80% 37.40 37.50 37.10 414
Mar 25 2024 37.40 -0.10 -0.27% 37.50 37.50 37.30 383
Mar 22 2024 37.50 -0.20 -0.53% 37.50 37.60 37.50 7,823
Mar 21 2024 37.70 -0.50 -1.31% 38.30 38.50 37.70 465
Mar 20 2024 38.20 -0.40 -1.04% 38.60 38.70 38.20 129
Mar 19 2024 38.60 0.70 1.85% 37.50 38.90 37.50 252
Mar 18 2024 37.90 -1.10 -2.82% 38.30 38.50 37.90 708
Mar 15 2024 39.00 0.50 1.30% 38.50 39.80 38.30 1,154
Mar 14 2024 38.50 -1.40 -3.51% 39.90 39.90 38.50 444
Mar 13 2024 39.90 -1.10 -2.68% 41.00 41.00 39.90 500
Mar 12 2024 41.00 0.30 0.74% 40.70 41.40 40.60 3,926
Mar 11 2024 40.70 1.30 3.30% 39.40 41.00 39.40 372
Mar 08 2024 39.40 0.90 2.34% 38.40 39.60 38.40 375
Mar 07 2024 38.50 1.30 3.49% 37.90 38.50 37.60 1,411
Mar 06 2024 37.20 0.80 2.20% 36.40 37.20 36.30 1,954
Mar 05 2024 36.40 0.10 0.28% 36.40 36.40 36.10 2,921
Mar 04 2024 36.30 0.30 0.83% 36.00 36.30 36.00 1,152
Mar 01 2024 36.00 0.80 2.27% 35.20 36.00 35.00 302
Feb 29 2024 35.20 -1.20 -3.30% 35.90 36.00 33.10 2,790
Feb 28 2024 36.40 0.00 0.00% 36.40 36.40 36.40 0.00
Feb 27 2024 36.40 -0.70 -1.89% 37.20 37.40 36.00 3,652
Feb 26 2024 37.10 -0.70 -1.85% 37.90 37.90 37.10 442
Feb 23 2024 37.80 0.20 0.53% 37.70 38.00 37.60 6,746
Feb 22 2024 37.60 -0.20 -0.53% 37.80 38.20 37.10 1,224
Feb 21 2024 37.80 -2.20 -5.50% 39.40 39.40 36.00 2,165
Feb 20 2024 40.00 -0.40 -0.99% 40.40 40.60 40.00 319
Feb 19 2024 40.40 -1.20 -2.88% 41.70 41.70 40.20 1,203
Feb 16 2024 41.60 -0.40 -0.95% 42.20 42.20 41.60 657
Feb 15 2024 42.00 -0.50 -1.18% 42.40 42.50 41.70 786
Feb 14 2024 42.50 -0.20 -0.47% 42.70 42.70 42.20 113
Feb 13 2024 42.70 0.50 1.18% 42.20 43.40 42.00 684
Feb 12 2024 42.20 0.20 0.48% 42.00 42.20 42.00 212
Feb 09 2024 42.00 0.20 0.48% 42.00 43.20 41.00 1,002
Feb 08 2024 41.80 -0.20 -0.48% 42.90 43.90 41.80 1,257
Feb 07 2024 42.00 -3.00 -6.67% 44.50 44.50 40.50 1,569
Feb 06 2024 45.00 -2.80 -5.86% 46.00 46.70 44.70 5,206
Feb 05 2024 47.80 -0.20 -0.42% 48.40 48.40 47.20 355
Feb 02 2024 48.00 0.30 0.63% 47.70 48.30 47.70 611
Feb 01 2024 47.70 -0.60 -1.24% 48.30 48.40 47.70 186
Jan 31 2024 48.30 -0.30 -0.62% 48.40 48.50 48.30 55
Jan 30 2024 48.60 1.40 2.97% 47.30 49.10 47.30 354
Jan 29 2024 47.20 -1.30 -2.68% 48.40 48.50 47.20 1,029
Jan 26 2024 48.50 0.10 0.21% 48.40 48.50 48.40 103
Jan 25 2024 48.40 -0.20 -0.41% 48.40 48.40 48.00 44
Jan 24 2024 48.60 1.10 2.32% 47.60 50.60 47.60 816
Jan 23 2024 47.50 0.40 0.85% 47.20 47.70 47.20 158
Jan 22 2024 47.10 0.10 0.21% 47.10 47.40 47.00 127
Jan 19 2024 47.00 -0.80 -1.67% 47.80 47.90 47.00 285
Jan 18 2024 47.80 -0.50 -1.04% 48.10 48.10 47.30 380
Jan 17 2024 48.30 -0.60 -1.23% 48.90 48.90 47.90 579
Jan 16 2024 48.90 -0.10 -0.20% 48.80 48.90 48.80 157
Jan 15 2024 49.00 0.00 0.00% 49.20 49.30 49.00 133
Jan 12 2024 49.00 0.00 0.00% 49.00 49.20 48.80 99
Jan 11 2024 49.00 0.00 0.00% 49.10 49.20 49.00 90
Jan 10 2024 49.00 -0.10 -0.20% 49.10 49.20 49.00 86
Jan 09 2024 49.10 0.00 0.00% 49.10 49.10 49.00 82
Jan 08 2024 49.10 0.10 0.20% 49.10 49.10 48.80 88
Jan 05 2024 49.00 -0.40 -0.81% 49.40 49.40 49.00 137
Jan 04 2024 49.40 0.50 1.02% 49.10 49.40 49.10 76
Jan 03 2024 48.90 -0.30 -0.61% 49.40 49.80 48.90 854
Jan 02 2024 49.20 -0.10 -0.20% 49.30 49.50 48.90 245

Your Recent History

Delayed Upgrade Clock