Interxion Holding NV (INXN)     Sec: Technology Ind: InternetSoftware & Services
Peak: -7.64%   12m: 34.86%   6m: 12.49%   ytd: 52.49%   div: 0%   beta: 0.83   alpha: 0.256   s: 2.312 (96.99)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-0681.6282.5983.3181.62001,789,3470.830.2562.312
2019-12-058381.5583.1281.16001,937,7510.8290.2532.233
2019-12-0482.6582.9383.4782.41001,192,6130.830.2632.239
2019-12-0383.8282.5683.8882.26001,724,1750.8330.2412.23
2019-12-0284.8284.1185.2983.6600671,1250.8320.2432.253
2019-11-2984.785.0485.2984.6100262,9490.8310.2482.274
2019-11-2785.3184.9885.5684.4300938,8130.8320.2462.268
2019-11-2684.5185.3385.3784.100875,3480.8320.2492.261
2019-11-2585.5784.2585.784.08001,503,9100.8320.2372.252
2019-11-228585.3585.5782.27001,733,5000.8350.2512.282
2019-11-218584.8585.2583.5600830,7230.8350.2492.284
2019-11-2085.9385.3686.384.7800674,7000.8350.2472.321
2019-11-1985.386.1186.1584.8800341,7000.8340.2492.358
2019-11-1884.1185.0885.7383.9500945,5620.8340.2462.239
2019-11-1581.9383.898481.7900917,8210.8330.2362.213
2019-11-148181.8582.1480.9600683,8240.830.232.158
2019-11-1381.1881.3181.5780.79001,241,6340.830.2312.118
2019-11-1281.681.0682.9680.92002,258,4380.8280.2032.111
2019-11-1180.781.6781.8780.5002,316,8000.8220.1962.159
2019-11-0881.6480.8582.180.69001,769,5850.8220.1882.149
2019-11-0784.8681.5384.9481.47002,049,8050.8180.192.169
2019-11-0685.4484.5785.9884.15002,806,0920.820.2062.269
2019-11-0586.4385.286.4384.95002,080,8800.8180.2152.25
2019-11-0488.1386.4388.3686.04002,709,3680.8160.2282.33
2019-11-0188.2587.888.9687.17002,248,8000.9290.212.411
2019-10-3189.288.2289.587.8004,777,4980.9350.2122.414
2019-10-308989.289.3884.750010,912,7960.8210.2422.443
2019-10-298989.42102.6684.86002,389,5560.8240.2232.48
2019-10-2888.388.6788.9587.8300680,7360.8250.2182.524
2019-10-2586.8787.7988.1886.3900749,2100.8240.2162.533
2019-10-2485.286.7686.7784.6300336,1320.8240.2132.503
2019-10-2383.3284.9885.182.8800505,8150.8230.2152.461
2019-10-228582.9485.1382.6900595,8550.8220.2042.422
2019-10-2187.2984.9787.684.0700881,3290.820.2132.43
2019-10-1887.4486.9687.8785.2900655,5470.8240.2272.545
2019-10-1786.7487.2287.9686.6600658,9000.8240.232.553
2019-10-1685.4586.4886.5983.7100517,9180.8230.2282.593
2019-10-1584.0485.4585.4784.0400566,4000.8250.2182.532
2019-10-1483.9983.8684.8883.600572,2500.8230.2162.543
2019-10-1183.784.0284.7782.87001,139,2280.8240.2132.508
2019-10-1078.1383.485.4577.33002,395,4000.8250.2162.45
2019-10-0977.7378.1478.5477.0700282,9260.8170.1962.21
2019-10-0878.8977.0778.8976.8100991,2920.8160.2032.159
2019-10-0780.6279.0680.7678.5700674,8440.8120.212.208
2019-10-0480.3681.0581.1379.4600327,7790.810.2152.244
2019-10-0378.7579.8680.2477.8800539,2670.8090.2182.21
2019-10-0278.8778.7579.2477.500429,7570.8060.212.184
2019-10-0181.7779.4282.2178.7400737,1520.8090.2042.217
2019-09-3079.981.4681.4979.0800686,4000.8040.2092.243
2019-09-2780.658081.879.6400603,0670.8020.22.223
2019-09-2680.0880.4180.5379.5600313,9770.80.2042.257
2019-09-2579.0879.9880.1977.2100401,9800.80.2042.256
2019-09-2480.979.3580.9279.0800303,7120.7980.1992.201
2019-09-2380.3680.581.3880.3200333,8890.7980.2072.233
2019-09-2079.1580.7681.2278.4400521,3230.7980.1992.249
2019-09-1979.237979.6778.7600189,2830.8010.1912.136
2019-09-1879.1178.9279.5277.7300397,8140.8020.1882.136
2019-09-1776.5779.279.2576.4900401,3280.8030.1932.175
2019-09-1675.8576.5977.3375.4200318,0160.8020.1792.058
2019-09-1377.4376.4177.8375.9200425,7030.7990.1812.052
2019-09-1276.4877.3578.4476.0200522,2000.7980.1852.081
2019-09-1175.3976.3876.937500378,7280.8040.1732.05
2019-09-107775.9377.174.7600644,4350.8050.1712.022
2019-09-0980.4377.8880.4377.400689,9610.8050.1852.091
2019-09-0682.3281.9982.4881.7800245,7660.8040.2042.156
2019-09-0581.948282.2681.3600342,0170.8040.2092.174
2019-09-0480.9281.4181.6680.7600147,8800.8050.2112.179
2019-09-0380.7880.5381.3579.8800234,7870.8050.2142.181
2019-08-3081.1780.9481.2780.2500337,6690.8050.2142.222
2019-08-2980.7780.9981.8180.5500291,7310.8050.2172.25
2019-08-2879.4780.1280.378.7200342,2260.8050.2142.233
2019-08-2779.579.9480.0678.6200414,5000.8050.2192.218
2019-08-2678.8278.9479.4778.3800163,0570.8070.2092.222
2019-08-2380.2278.4480.8478.200204,3430.8080.2092.188
2019-08-2279.7480.5780.7379.1600362,7040.8050.2152.206
2019-08-2179.7979.5380.479.4100216,8500.8050.2092.204
2019-08-2079.6379.1980.0479.1800241,4690.8050.2072.219
2019-08-1979.7579.6580.4578.9500416,9970.8050.2012.259
2019-08-1676.6479.1279.3176.1400569,4000.8060.2012.251
2019-08-1576.976.4477.676.1400345,7500.7990.192.175
2019-08-1476.9176.7977.3975.9800395,0000.7990.1932.167
2019-08-1377.1677.6778.4276.7400224,5000.8060.1872.207
2019-08-1277.8377.678.3677.3800306,0000.810.1912.183
2019-08-0978.2378.3578.7877.5500328,0000.810.1952.206
2019-08-0876.978.3878.4276.900374,3000.8110.1892.226
2019-08-0775.0276.7277.6173.7200615,4000.8110.1922.229
2019-08-0674.9674.6475.7573.8400792,1000.8110.1832.112
2019-08-0575.1274.776.2473.9001,276,8000.8130.1762.126
2019-08-0276.5176.1576.8475.7100456,1000.8180.1682.189
2019-08-0175.576.7377.3375.300607,2000.8170.1772.203
2019-07-3174.2975.375.774.0300720,3000.8220.1742.134
2019-07-3072.9674.174.3472.8200528,1000.8290.1652.05
2019-07-2973.4473.3673.8372.7800465,4000.830.1552.026
2019-07-2674.2973.9274.972.5800746,1000.8290.1592.037
2019-07-2575.974.2876.0474.2700740,5000.8320.162.06
2019-07-2476.6475.8277.0775.6200535,3000.830.1692.085
2019-07-237776.8877.5576.0400630,7000.8310.1772.153
2019-07-227676.727775.7800455,2000.8320.1782.113
2019-07-197675.576.6575.4800409,3000.8310.1742.125
2019-07-1874.7175.6276.0273.9700381,1000.8310.172.144
2019-07-1776.1675.1776.5873.92001,132,3000.8310.1642.129
2019-07-1676.9276.1477.4376.1200749,9000.8280.1622.155
2019-07-1576.7877.177.575.2400163,9000.8270.1692.151
2019-07-1277.5176.9677.5176.5100215,3000.8260.1652.175
2019-07-1177.677.2377.777.1100216,0000.8270.172.197
2019-07-1077.1177.3677.576.7900339,6000.8270.1722.206
2019-07-0975.8976.8677.0375.8900367,7000.8270.1682.189
2019-07-0876.7676.2776.8175.9500423,8000.8290.1712.168
2019-07-0576.8976.8477.3775.6700329,8000.830.1692.176
2019-07-0376.4277.3977.4576.2900221,6000.830.1752.177
2019-07-0275.7376.4276.575.3900518,3000.8320.1782.167
2019-07-0176.4675.5176.7575.4600494,3000.8390.1832.129
2019-06-2875.1576.0976.097500482,9000.840.1872.156
2019-06-2773.4475.0175.4673.36001,853,3000.8510.1672.106
2019-06-2673.9273.1274.572.7200789,0000.8770.1382.088
2019-06-2575.7375.175.7374.9200255,9000.8770.1512.16
2019-06-2475.8275.5475.9275.0700179,1000.8770.1532.167
2019-06-2176.1475.8176.2575.1300201,4000.8770.1582.189
2019-06-2076.7376.1476.8675.6700124,9000.8780.1642.19
2019-06-1974.7976.0776.2774.3500271,7000.8810.1622.198
2019-06-1874.1374.7774.917400184,4000.880.1572.181
2019-06-1773.6373.9374.1973.400191,6000.880.1562.19
2019-06-1473.6273.4573.7572.700303,0000.880.1532.182
2019-06-1374.4674.0574.4673.4200209,0000.8840.1462.189
2019-06-1273.8474.0574.2273.2300297,1000.8830.1482.129
2019-06-1174.5973.7374.8173.1400283,6000.8830.1482.126
2019-06-1074.3374.3474.7373.900196,8000.8830.152.151
2019-06-0773.9873.9874.6573.0900280,2000.8830.1572.182
2019-06-0672.7773.4273.6871.9500412,8000.8830.1562.181
2019-06-0571.7572.6772.7471.44001,169,9000.8830.1512.16
2019-06-0473.9271.7374.0971.2600490,0000.8830.1522.134
2019-06-0373.773.4574.4672.800311,6000.9020.1672.184
2019-05-3172.8173.7174.5772.7300339,1000.9020.1712.188
2019-05-3073.1373.3973.4772.700249,1000.9060.1672.185
2019-05-2974.2972.5674.5672.4300456,3000.9060.1732.151
2019-05-2874.2874.8875.7774.2600455,4000.9030.1882.245
2019-05-2474.6274.2774.8274.0800268,0000.9110.1892.223
2019-05-2373.4973.9473.9872.9900634,9000.9110.1882.249
2019-05-2273.6774.2374.3373.3600165,8000.9130.1892.254
2019-05-2173.5174.0474.6873.1700344,1000.9130.1872.247
2019-05-2072.5673.5173.971.8800687,4000.9140.1872.227
2019-05-1771.6172.8673.0371.4400471,8000.9180.1762.178
2019-05-1671.271.9172.2770.8100325,8000.9160.162.169
2019-05-1569.2270.9571.3669.2200450,5000.9130.1642.147
2019-05-1469.1969.7670.2769.0100800,7000.9110.1592.105
2019-05-1369.4368.8569.9168.42001,161,0000.9090.162.039
2019-05-107070.2570.7468.65001,057,4000.9060.1562.09
2019-05-0970.7670.9871.7269.5500975,6000.9070.1622.141
2019-05-0870.0371.2171.8369.8700516,5000.9080.1692.158
2019-05-077170.0271.3269.6100556,6000.9090.1542.115
2019-05-0669.6771.571.6669.6300431,1000.9040.1662.15
2019-05-0370.4670.9871.0270.3500340,0000.9060.162.128
2019-05-0269.3370.3770.5469.1300854,8000.9080.1652.138
2019-05-0169.6669.470.0769.1100475,6000.910.1542.09
2019-04-3068.2669.1969.3867.7500475,2000.910.1532.105
2019-04-2968.0868.0668.567.5400285,2000.910.1482.065
2019-04-2667.8668.0768.9667.4200308,6000.910.1552.056
2019-04-2568.0367.8768.4167.3400311,0000.910.1562.062
2019-04-2467.3968.0368.0966.6800378,3000.910.1582.038
2019-04-2367.0967.2267.7166.500331,9000.9110.1522.001
2019-04-2266.4867.0167.0466.0200259,0000.9120.1471.974
2019-04-1867.0566.4267.0566.0600737,2000.9110.1431.931
2019-04-1768.0866.969.3866.7500537,1000.910.142.065
2019-04-1668.9968.2369.0767.9600367,6000.9080.1532.098
2019-04-1569.1469.0869.4468.8200308,4000.9080.1572.149
2019-04-1268.969.169.1567.9200643,1000.9070.1542.158
2019-04-1168.268.568.868.1200313,6000.9070.1552.187
2019-04-1067.9368.2868.3467.8300259,6000.9070.1552.176
2019-04-0967.8568.1168.567.5400378,6000.9070.1562.125
2019-04-0868.167.6868.6367.200302,7000.9090.152.148
2019-04-0568.3768.168.7167.8700600,5000.9080.1512.283
2019-04-0468.0568.3868.4267.7700593,3000.9120.1482.289
2019-04-0367.8868.2268.5167.6500613,4000.9120.1472.196
2019-04-0266.5167.467.4966.5100512,5000.9110.1432.179
2019-04-0167.0666.7667.566.4500567,6000.9110.1422.188
2019-03-2965.6866.7366.7365.6800644,7000.9130.1432.204
2019-03-2865.3965.4965.6664.6300616,7000.9110.1382.186
2019-03-2765.1665.2165.4764.2900306,3000.9110.1442.195
2019-03-2665.3865.1665.9264.6900358,5000.9120.1432.19
2019-03-2564.8764.9665.5864.3300273,5000.9120.1442.169
2019-03-2266.5864.8366.9164.8300684,7000.9120.1422.175
2019-03-2166.1766.666.6365.900541,9000.9080.1472.248
2019-03-2066.2566.4966.764.9200553,5000.910.1482.24
2019-03-1966.3866.4266.5465.9900377,9000.9090.1432.237
2019-03-1866.1966.3266.3965.5600351,6000.9110.1532.242
2019-03-1564.9565.996664.7500620,5000.9110.1522.221
2019-03-1465.364.7165.5564.3600768,3000.9090.1512.174
2019-03-1366.2265.3366.6565.300604,2000.9110.1572.202
2019-03-1265.4265.9766.565.4200774,5000.9130.1682.225
2019-03-1163.1465.365.3463.1400803,1000.9140.1722.212
2019-03-0863.4262.9663.8261.8900863,9000.9070.1622.12
2019-03-0763.0563.9464.1362.88001,244,2000.9060.1512.147
2019-03-0663.8963.7764.7361.66003,819,2000.9090.1522.151
2019-03-0566.3966.767.0165.9300601,6000.9030.1692.277
2019-03-0466.5166.2266.6165.3200675,3000.9040.1712.195
2019-03-0165.866.3266.5365.17001,060,8000.8970.1672.272
2019-02-2864.4765.565.5164.1800570,8000.8930.1712.168
2019-02-2764.2364.5364.6763.9600330,4000.8940.1642.056
2019-02-2664.7664.3664.9264.300230,8000.8960.1662.078
2019-02-2565.1464.7665.8264.6600360,9000.8950.1662.093
2019-02-2264.5364.7364.7364.1200371,9000.8930.1692.063
2019-02-2166.2164.3166.2164.1200574,3000.8850.1592.044
2019-02-2065.586666.0164.6400736,4000.8830.172.078
2019-02-1964.6465.665.6664.1500767,8000.8810.1752.122
2019-02-1564.0764.6564.7163.8900524,8000.8780.1672.065
2019-02-1462.1363.8663.9861.9700530,4000.880.172.04
2019-02-1362.862.162.9662.0500212,9000.8810.1562.012
2019-02-1262.3662.6162.7562.1100308,1000.8830.1562.025
2019-02-1161.7961.8262.1861.5700369,5000.8830.1591.965
2019-02-0860.461.5261.5460.400263,9000.8830.1521.932
2019-02-0760.8460.7360.8460.1400518,7000.8960.1261.926
2019-02-0661.1961.461.5360.7500648,1000.8990.1241.954
2019-02-0561.3161.3161.6460.8700247,4000.8990.1261.999
2019-02-0460.461.4161.4860.2900580,4000.8990.1252
2019-02-0160.1960.560.7759.8900386,9000.8890.1311.954
2019-01-3159.660.0460.2559.3300466,2000.8890.1371.904
2019-01-3058.8859.3259.5258.4600482,4000.8810.1311.857
2019-01-2958.3258.5258.5757.8800563,8000.8890.1581.859
2019-01-2858.0758.3758.5657.7200519,8000.8870.161.804
2019-01-2559.2558.8860.5158.3300467,2000.8850.1591.87
2019-01-2458.3658.5458.6657.9400341,0000.8820.1641.806
2019-01-2358.6858.3959.1657.9700705,9000.8840.1671.753
2019-01-2259.2658.6459.3158.4800588,3000.8860.1761.738
2019-01-1859.4159.4659.8658.9500433,1000.8820.1841.793
2019-01-1758.359.259.4158.2900483,0000.8840.1791.875
2019-01-1657.8858.3358.5857.800503,4000.8940.1621.879
2019-01-1556.9557.8958.0356.9500375,8000.8940.1611.825
2019-01-1456.6756.8957.0256.2900575,5000.890.1591.816
2019-01-1157.5157.1558.2756.8100446,9000.8890.1571.845
2019-01-1055.5357.7657.8755.5300721,5000.8890.1581.81
2019-01-0956.2756.0956.8655.14001,030,0000.8860.1481.727
2019-01-0854.7656.156.2554.4200778,0000.8840.1511.703
2019-01-0754.7254.4955.4754.3100463,2000.8770.1481.703
2019-01-0452.8954.2254.8152.7800583,5000.8790.1591.723
2019-01-0352.3752.2253.0851.7600674,4000.8790.1461.635
2019-01-0252.9452.3753.6352.1300570,8000.8870.1411.655
2018-12-3153.4654.1654.1652.9200573,8000.8880.1541.763
2018-12-285453.185452.9400591,6000.8860.1491.764
2018-12-2752.7553.6953.845200632,4000.8850.1521.826
2018-12-2651.4753.6653.6650.0500386,1000.8870.1561.835
2018-12-2452.4851.2252.6751.0300203,3000.8820.1521.744
2018-12-2154.3653.0354.6152.8400746,6000.8760.1571.85
2018-12-2055.1454.356.0553.3500744,1000.8720.1581.9
2018-12-1957.0554.9457.4154.7800726,3000.8650.1651.973
2018-12-1856.1156.857.0255.6900959,0000.8550.1782.016
2018-12-1757.9955.5957.9955.3200684,1000.8540.1691.991
2018-12-1458.5958.1559.0657.9800364,7000.8420.1822.102
2018-12-1360.1259.2860.559.2100746,1000.8410.1862.208
2018-12-1260.9760.1161.5660.0700450,4000.8470.1842.332
2018-12-1160.6760.0861.3659.8800337,0000.8470.1832.293
2018-12-106059.9260.6358.7900485,2000.8460.1852.239
2018-12-0761.2460.2562.0959.8900538,0000.8470.1872.316
2018-12-0660.1161.2461.359.3100625,2000.8480.1872.312
2018-12-0462.9560.9963.8760.8900367,7000.8470.1852.258
2018-12-0363.0762.8863.4462.2200454,3000.8440.1892.311
2018-11-3062.162.2762.5861.2200363,2000.8420.1912.226
2018-11-2961.9162.1862.661.3400376,1000.8380.1842.201
2018-11-2861.6561.9661.9660.4500384,7000.8360.1882.194
2018-11-2760.7261.2361.5960.5800264,5000.840.1912.223
2018-11-2661.2661.0961.3760.500480,5000.840.1952.199
2018-11-2359.8260.6161.159.8200453,2000.8420.1972.157
2018-11-2159.259.9960.6859.200559,2000.8450.1862.018
2018-11-2060.8959.0561.4658.6900697,8000.8460.1872.004
2018-11-1963.9762.164.5761.2600641,0000.8320.1992.125
2018-11-1663.2664.0564.4962.45001,152,8000.8270.212.21
2018-11-1561.7363.5263.660.5600749,5000.8260.2092.26
2018-11-1461.6861.8462.461.15001,019,5000.8210.2012.148
2018-11-1361.3961.2762.0460.7100511,4000.8260.1892.138
2018-11-1260.960.9561.3659.7300710,6000.8240.1892.075
2018-11-0961.9361.0961.9360.6700467,2000.830.1862.044
2018-11-0861.562.1263.0361.0700598,1000.8280.1892.114
2018-11-0760.5161.7962.0460.0900708,0000.830.1812.103
2018-11-0659.6159.9460.1659.1700602,7000.8250.1712.087
2018-11-0559.3559.6360.0758.9100496,3000.8240.1852.15
2018-11-0260.559.4160.8258.3900684,9000.8210.1982.102
2018-11-0160.3260.561.9359.1400910,1000.8180.1922.139
2018-10-3157.8458.8759.1857.8400753,6000.8130.1852.074
2018-10-3057.1157.2658.0156.7300616,2000.8070.1841.993
2018-10-2958.2657.1858.8856.4300864,3000.8110.1881.975
2018-10-2659.1357.7559.5857.1400734,5000.8030.1791.996
2018-10-2559.4659.9360.2558.9700266,0000.7940.1882.065
2018-10-2459.458.659.9958.5500394,7000.7890.21.992
2018-10-2359.6359.659.9658.600558,6000.7980.2052.063
2018-10-2260.9360.5861.2560.5600227,2000.790.2062.055
2018-10-1961.0160.9261.560.6200309,2000.790.2072.051
2018-10-1862.3260.9262.8960.6200356,6000.790.2072.074
2018-10-1762.0662.5862.8461.6200339,2000.7840.2182.148
2018-10-1660.8662.2962.4760.5700240,6000.7850.2192.114
2018-10-1560.6860.1660.6859.8100376,1000.7750.212.071
2018-10-1260.860.6961.1259.9300530,8000.7760.2072.056
2018-10-1160.9559.8961.3259.6500661,3000.7730.212.043
2018-10-1062.1761.2962.361.200888,7000.770.2172.067
2018-10-0963.0462.5863.5462.5500332,2000.7730.2192.142
2018-10-0863.1463.363.5161.9800713,4000.7690.2182.176
2018-10-0564.1763.6864.4763.2700291,5000.770.2232.188
2018-10-0465.3264.0765.3263.7700325,6000.7690.2272.244
2018-10-0366.4565.6566.7765.6100305,9000.7620.2342.329
2018-10-0267.4766.5167.4766.2400316,8000.7610.2412.315
2018-10-0167.6367.6468.3167.5700396,2000.760.2422.429


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC