Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/13/2017	+0.05 / +0.14%	34.65	35.20	34.55	34.70	34.78	19.26	913,690
10/12/2017	-0.10 / -0.29%	34.70	34.95	34.60	34.65	34.74	19.23	719,520
10/11/2017	-0.40 / -1.14%	35.40	35.40	34.50	34.75	35.01	19.29	1,090,690
10/10/2017	+0.80 / +2.33%	34.50	35.15	34.35	35.15	34.84	19.51	1,599,240
10/9/2017	+0.40 / +1.18%	33.95	34.50	33.75	34.35	34.07	19.07	869,000
10/6/2017	-0.05 / -0.15%	34.00	34.25	33.85	33.95	33.99	18.84	521,280
10/5/2017	-0.30 / -0.87%	34.10	34.60	33.90	34.00	34.24	18.87	811,740
10/4/2017	+0.90 / +2.69%	33.35	34.30	33.30	34.30	33.75	19.04	967,540
10/3/2017	-0.45 / -1.33%	33.75	33.85	33.00	33.40	33.39	18.54	1,479,880
10/2/2017	-0.40 / -1.17%	34.30	34.60	33.75	33.85	34.14	18.79	663,360
9/29/2017	+0.30 / +0.88%	33.95	34.25	33.50	34.25	33.83	19.01	1,702,840
9/28/2017	-0.75 / -2.16%	34.70	35.00	33.80	33.95	34.35	18.84	1,988,230
9/27/2017	0.00 / 0.00%	34.80	35.10	34.60	34.70	34.77	19.26	943,140
9/26/2017	-0.40 / -1.14%	35.10	35.30	34.70	34.70	34.91	19.26	1,440,260
9/25/2017	-0.25 / -0.71%	35.40	36.10	35.10	35.10	35.61	19.48	1,407,400
9/22/2017	+0.35 / +1.00%	35.20	35.75	35.00	35.35	35.47	19.62	1,395,350
9/21/2017	+0.30 / +0.86%	34.95	35.25	34.60	35.00	34.99	19.43	1,359,010
9/20/2017	+0.10 / +0.29%	34.70	35.00	34.35	34.70	34.65	19.26	1,530,850
9/19/2017	-0.20 / -0.57%	34.70	35.40	34.60	34.60	34.92	19.20	1,608,240
9/18/2017	-0.50 / -1.42%	35.70	36.45	34.80	34.80	35.64	19.32	3,164,970
9/15/2017	+0.75 / +2.17%	34.30	35.85	34.30	35.30	35.12	19.59	2,670,530
9/14/2017	-0.55 / -1.57%	35.10	35.30	34.55	34.55	34.82	19.18	1,984,360
9/13/2017	+0.30 / +0.86%	34.95	35.60	34.50	35.10	34.90	19.48	2,597,230
9/12/2017	+2.15 / +6.58%	32.60	34.80	32.60	34.80	33.73	19.32	3,767,120
9/11/2017	+0.05 / +0.15%	32.60	33.05	32.40	32.65	32.77	18.12	999,590
9/8/2017	-0.45 / -1.36%	33.05	33.35	32.60	32.60	32.80	18.09	1,218,900
9/7/2017	+0.60 / +1.85%	32.60	33.30	32.50	33.05	33.00	18.34	2,463,490
9/6/2017	+0.40 / +1.25%	31.90	32.60	31.80	32.45	32.24	18.01	1,116,910
9/5/2017	-0.40 / -1.23%	32.50	32.50	32.00	32.05	32.17	17.79	707,200
9/1/2017	+0.05 / +0.15%	32.70	32.75	32.40	32.45	32.56	18.01	696,210

<<Previous 30 days Next 30 days>>

AAA News

29/04	AAA: Explanation of the difference in after tax-profit in Quarter 1.2025
29/04	AAA: Link to the amended charter
29/04	AAA: Minutes & Resolution of the 2025 AGM
22/04	AAA: Approving the divestment in Navisoft
21/04	AAA: Annual Report 2024

More News

Related Companies

	Volume	Price	Change
ABS	163,000	3.80	-0.52%
APC	0	8.90	0.00%
APH	47,500	6.88	1.33%
APP	1,900	6.40	0.00%
BMP	87,400	143.20	-1.45%
BRC	15,300	14.50	0.69%
BRR	600	20.00	0.00%
CSV	648,500	37.70	-0.26%