Lucas Bols NV Historical Data - BOLS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Lucas Bols NV (BOLS)
Lucas Bols NV (BOLS) Historical

Lucas Bols NV (BOLS)

16.35

0.20

(1.24%)

Closed July 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.65	4.14012738854	15.7	16.35	15.6	138	16.16438953	DE
4	0.2	1.23839009288	16.15	16.35	15.6	84	16.1638658	DE
12	0.85	5.48387096774	15.5	16.5	15.2	194	15.98732431	DE
26	-1.5	-8.40336134454	17.85	18.1	13.8	1717	17.30220782	DE
52	6	57.9710144928	10.35	18.1	10	13238	16.94222302	DE
156	5.99	57.8185328185	10.36	18.1	9	10329	13.3647806	DE
260	2.5	18.0505415162	13.85	18.1	6.92	12059	11.655692	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	16.35	0.2	1.24	16.149999	16.35	15.6	792
1721925000	16.149999	0	0.00	16.149999	16.149999	16.149999	1
1721838600	16.149999	0	0.00	16	16.149999	16	482
1721752200	16.149999	0	0.00	16.149999	16.149999	16.149999	6
1721665800	16.149999	0.35	2.22	16.149999	16.149999	16.149999	1
1721406600	15.8	0	0.00	15.8	15.8	15.8	0
1721320200	15.8	-0.45	-2.77	16.2	16.2	15.8	3
1721233800	16.25	0.05	0.31	16.05	16.25	16.05	32
1721147400	16.2	0	0.00	16.05	16.25	16.05	232
1721061000	16.2	0.5	3.18	15.65	16.2	15.65	89
1720801800	15.7	-0.4	-2.48	16.05	16.05	15.7	51
1720715400	16.1	-0.05	-0.31	16.1	16.1	16.1	1
1720629000	16.149999	-0.05	-0.31	16.149999	16.149999	16.149999	1
1720542600	16.2	0	0.00	16.2	16.2	16.2	1
1720456200	16.2	0	0.00	16.2	16.2	16.2	1
1720197000	16.2	0	0.00	16.2	16.2	16.2	1
1720110600	16.2	-0.05	-0.31	16.2	16.2	16.2	1
1720024200	16.25	0.2	1.25	16.05	16.25	16.05	261
1719937800	16.05	-0.15	-0.93	16.1	16.1	16.05	201
1719851400	16.2	-0.05	-0.31	16.2	16.2	16.2	1
1719592200	16.25	0.1	0.62	16.149999	16.25	16.149999	120
1719505800	16.149999	0.15	0.94	16	16.149999	16	68
1719419400	16	-0.15	-0.93	16.05	16.05	16	411
1719333000	16.149999	0	0.00	16.149999	16.149999	16.149999	1
1719246600	16.149999	-0.05	-0.31	16.149999	16.149999	16.149999	1
1718987400	16.2	0	0.00	16.2	16.2	16.2	5
1718901000	16.2	0	0.00	16.2	16.2	16.2	1
1718814600	16.2	0	0.00	16.2	16.2	16.2	101
1718728200	16.2	0	0.00	16.2	16.2	16.2	2
1718641800	16.2	0.2	1.25	16.05	16.2	16.05	286
1718382600	16	0.1	0.63	15.85	16.05	15.6	600
1718296200	15.9	-0.45	-2.75	16.35	16.35	15.9	11
1718209800	16.35	-0.05	-0.30	16.35	16.35	16.35	1
1718123400	16.399999	0.4	2.50	16.05	16.399999	16.05	286
1718037000	16	0	0.00	16	16	16	0
1717777800	16	0	0.00	16	16	16	26
1717691400	16	0	0.00	16	16	16	1
1717605000	16	0.05	0.31	15.95	16	15.95	1153
1717518600	15.95	-0.05	-0.31	15.95	15.95	15.95	1
1717432200	16	0	0.00	16	16.05	15.95	425
1717173000	16	-0.1	-0.62	16.1	16.1	16	267
1717086600	16.1	0	0.00	16.1	16.1	16.1	1
1717000200	16.1	0	0.00	16.1	16.1	16.1	1
1716913800	16.1	-0.15	-0.92	16.25	16.25	16.1	223
1716827400	16.25	-0.25	-1.52	16.45	16.45	16.25	41
1716568200	16.5	0.05	0.30	16.45	16.5	16.1	282
1716481800	16.45	0.35	2.17	16.05	16.5	15.95	1059
1716395400	16.1	0.45	2.88	15.65	16.149999	15.65	701
1716309000	15.65	0	0.00	15.65	15.65	15.65	1
1716222600	15.65	-0.05	-0.32	15.75	15.75	15.65	41
1715963400	15.7	0.3	1.95	15.4	15.7	15.4	306
1715877000	15.4	0	0.00	15.45	15.85	15.4	787
1715790600	15.4	0	0.00	15.35	15.4	15.2	580
1715704200	15.4	0	0.00	15.4	15.4	15.4	0
1715617800	15.4	-0.15	-0.96	15.5	15.5	15.4	209
1715358600	15.55	0	0.00	15.55	15.55	15.55	21
1715272200	15.55	0	0.00	15.55	15.55	15.55	1
1715185800	15.55	-0.35	-2.20	15.5	15.55	15.5	36
1715099400	15.9	0	0.00	15.85	15.9	15.85	101
1715013000	15.9	0.4	2.58	15.55	15.9	15.55	134
1714753800	15.5	0.5	3.33	15.5	15.65	15.45	490
1714667400	15	-0.75	-4.76	15	15	15	110
1714494600	15.75	0.65	4.30	15.1	15.75	15.1	226
1714408200	15.1	0.8	5.59	14.3	15.1	14.3	840

iNAV db xtracker DJ Euro...

iNAV Xtrackers II Eurozo...

iNAV db xtrackers MSCI S...

Shockwave Medical

Collective Mining

iNAV db xtracker FTSE 25...

XTMGS3GH USD INAV

BK Technologies

iNAV Deka MSCI Japan MC ...

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