Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 19.15 | 19.26 | 18.92 | 18.93 | 980,926 |
| September 16, 2026 | 19.02 | 19.13 | 18.79 | 18.80 | 593,200 |
| September 15, 2026 | 19.45 | 19.50 | 19.16 | 19.18 | 520,300 |
| September 14, 2026 | 19.93 | 20.04 |
Based on reports through December 31, 2025
No events for this security recently.
Address:REGULIERSDWARSSTRAAT 63, AMSTERDAM, 1017 BK
| 1.3bn |
| PEPPepsiCo, Inc. | 134.15 | −0.15 % | 977m |
| PMPhilip Morris International Inc | 190.48 | −0.64 % | 782m |
| TGTTarget Corporation | 159.83 | +3.33 % | 680m |
| CVSCVS Health Corporation | 90.27 | −1.58 % | 629m |
| 19.75 |
| 19.91 |
| 815,300 |
| September 11, 2026 | 19.74 | 19.88 | 19.53 | 19.65 | 902,700 |
| September 10, 2026 | 19.23 | 19.58 | 19.07 | 19.50 | 861,000 |
| September 09, 2026 | 19.70 | 19.72 | 19.12 | 19.13 | 1m |
| September 08, 2026 | 19.17 | 19.55 | 19.10 | 19.33 | 758,500 |
| September 04, 2026 | 19.21 | 19.51 | 19.08 | 19.32 | 914,200 |
| September 03, 2026 | 19.92 | 19.95 | 19.57 | 19.74 | 870,900 |
| September 02, 2026 | 19.72 | 19.95 | 19.48 | 19.85 | 815,100 |
| September 01, 2026 | 20.02 | 20.28 | 19.69 | 19.73 | 749,600 |
| August 31, 2026 | 20.31 | 20.69 | 20.26 | 20.42 | 933,700 |
| August 28, 2026 | 20.09 | 20.26 | 20.09 | 20.18 | 433,100 |
| August 27, 2026 | 20.10 | 20.22 | 20.00 | 20.08 | 441,700 |
| August 26, 2026 | 20.40 | 20.46 | 20.26 | 20.27 | 523,800 |
| August 25, 2026 | 20.18 | 20.30 | 20.06 | 20.29 | 1m |
| August 24, 2026 | 20.33 | 20.49 | 20.10 | 20.15 | 848,600 |
| August 21, 2026 | 19.83 | 19.97 | 19.76 | 19.96 | 471,400 |
| August 20, 2026 | 19.64 | 19.86 | 19.56 | 19.74 | 831,000 |