ASN Biodiversiteitsfonds NV (ASNBD)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 24.57 | 24.58 | 24.56 | 1095 | 24.56751942 | DE |
| 4 | -0.19 | -0.767366720517 | 24.76 | 24.76 | 24.56 | 703 | 24.61546346 | DE |
| 12 | -0.02 | -0.0813338755592 | 24.59 | 24.8 | 24.47 | 879 | 24.62989958 | DE |
| 26 | -0.05 | -0.203086921202 | 24.62 | 24.8 | 24.46 | 1553 | 24.59798063 | DE |
| 52 | -0.14 | -0.56657223796 | 24.71 | 24.87 | 24.46 | 1802 | 24.63814428 | DE |
| 156 | -0.43 | -1.72 | 25 | 25.04 | 24.12 | 2589 | 24.81981353 | DE |
| 260 | -0.43 | -1.72 | 25 | 25.04 | 24.12 | 2589 | 24.81981353 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 24.57 | -0.01 | -0.04 | 24.57 | 24.57 | 24.57 | 837 |
| 1721838600 | 24.58 | 0.02 | 0.08 | 24.58 | 24.58 | 24.58 | 249 |
| 1721752200 | 24.56 | -0.01 | -0.04 | 24.56 | 24.56 | 24.56 | 1335 |
| 1721665800 | 24.57 | 0 | 0.00 | 24.57 | 24.57 | 24.57 | 492 |
| 1721406600 | 24.57 | 0 | 0.00 | 24.57 | 24.57 | 24.57 | 0 |
| 1721320200 | 24.57 | -0.04 | -0.16 | 24.57 | 24.57 | 24.57 | 2302 |
| 1721233800 | 24.61 | 0.04 | 0.16 | 24.61 | 24.61 | 24.61 | 475 |
| 1721147400 | 24.57 | -0.01 | -0.04 | 24.57 | 24.57 | 24.57 | 865 |
| 1721061000 | 24.58 | -0.05 | -0.20 | 24.58 | 24.58 | 24.58 | 156 |
| 1720801800 | 24.63 | -0.02 | -0.08 | 24.63 | 24.63 | 24.63 | 942 |
| 1720715400 | 24.65 | 0.01 | 0.04 | 24.65 | 24.65 | 24.65 | 444 |
| 1720629000 | 24.64 | 0 | 0.00 | 24.64 | 24.64 | 24.64 | 1408 |
| 1720542600 | 24.64 | -0.01 | -0.04 | 24.64 | 24.64 | 24.64 | 1018 |
| 1720456200 | 24.65 | -0.02 | -0.08 | 24.65 | 24.65 | 24.65 | 1166 |
| 1720197000 | 24.67 | 0.01 | 0.04 | 24.67 | 24.67 | 24.67 | 236 |
| 1720110600 | 24.66 | -0.01 | -0.04 | 24.66 | 24.66 | 24.66 | 249 |
| 1720024200 | 24.67 | 0.05 | 0.20 | 24.67 | 24.67 | 24.67 | 66 |
| 1719937800 | 24.62 | -0.03 | -0.12 | 24.62 | 24.62 | 24.62 | 1015 |
| 1719851400 | 24.65 | -0.01 | -0.04 | 24.65 | 24.65 | 24.65 | 251 |
| 1719592200 | 24.66 | -0.1 | -0.40 | 24.66 | 24.66 | 24.66 | 116 |
| 1719505800 | 24.76 | -0.01 | -0.04 | 24.76 | 24.76 | 24.76 | 571 |
| 1719419400 | 24.77 | 0.01 | 0.04 | 24.77 | 24.77 | 24.77 | 693 |
| 1719333000 | 24.76 | -0.02 | -0.08 | 24.76 | 24.76 | 24.76 | 1222 |
| 1719246600 | 24.78 | 0.04 | 0.16 | 24.78 | 24.78 | 24.78 | 1542 |
| 1718987400 | 24.74 | 0.01 | 0.04 | 24.74 | 24.74 | 24.74 | 576 |
| 1718901000 | 24.73 | 0 | 0.00 | 24.73 | 24.73 | 24.73 | 573 |
| 1718814600 | 24.73 | -0.02 | -0.08 | 24.73 | 24.73 | 24.73 | 743 |
| 1718728200 | 24.75 | -0.05 | -0.20 | 24.75 | 24.75 | 24.75 | 191 |
| 1718641800 | 24.8 | 0.08 | 0.32 | 24.8 | 24.8 | 24.8 | 3107 |
| 1718382600 | 24.72 | 0.05 | 0.20 | 24.72 | 24.72 | 24.72 | 408 |
| 1718296200 | 24.67 | -0.09 | -0.36 | 24.67 | 24.67 | 24.67 | 1156 |
| 1718209800 | 24.76 | 0.01 | 0.04 | 24.76 | 24.76 | 24.76 | 1255 |
| 1718123400 | 24.75 | 0.07 | 0.28 | 24.75 | 24.75 | 24.75 | 1277 |
| 1718037000 | 24.68 | 0 | 0.00 | 24.68 | 24.68 | 24.68 | 0 |
| 1717777800 | 24.68 | -0.01 | -0.04 | 24.68 | 24.68 | 24.68 | 918 |
| 1717691400 | 24.69 | 0 | 0.00 | 24.69 | 24.69 | 24.69 | 135 |
| 1717605000 | 24.69 | 0 | 0.00 | 24.69 | 24.69 | 24.69 | 971 |
| 1717518600 | 24.69 | -0.01 | -0.04 | 24.69 | 24.69 | 24.69 | 771 |
| 1717432200 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 493 |
| 1717173000 | 24.7 | -0.02 | -0.08 | 24.7 | 24.7 | 24.7 | 314 |
| 1717086600 | 24.72 | 0.01 | 0.04 | 24.72 | 24.72 | 24.72 | 99 |
| 1717000200 | 24.71 | 0.02 | 0.08 | 24.71 | 24.71 | 24.71 | 392 |
| 1716913800 | 24.69 | 0.08 | 0.33 | 24.69 | 24.69 | 24.69 | 509 |
| 1716827400 | 24.61 | -0.02 | -0.08 | 24.61 | 24.61 | 24.61 | 509 |
| 1716568200 | 24.63 | 0.16 | 0.65 | 24.63 | 24.63 | 24.63 | 175 |
| 1716481800 | 24.47 | 0 | 0.00 | 24.47 | 24.47 | 24.47 | 881 |
| 1716395400 | 24.47 | 0 | 0.00 | 24.47 | 24.47 | 24.47 | 1018 |
| 1716309000 | 24.47 | 0 | 0.00 | 24.47 | 24.47 | 24.47 | 871 |
| 1716222600 | 24.47 | 0 | 0.00 | 24.47 | 24.47 | 24.47 | 31 |
| 1715963400 | 24.47 | 0 | 0.00 | 24.47 | 24.47 | 24.47 | 260 |
| 1715877000 | 24.47 | -0.01 | -0.04 | 24.47 | 24.47 | 24.47 | 928 |
| 1715790600 | 24.48 | -0.04 | -0.16 | 24.48 | 24.48 | 24.48 | 925 |
| 1715704200 | 24.52 | 0 | 0.00 | 24.52 | 24.52 | 24.52 | 0 |
| 1715617800 | 24.52 | 0.01 | 0.04 | 24.52 | 24.52 | 24.52 | 266 |
| 1715358600 | 24.51 | -0.06 | -0.24 | 24.51 | 24.51 | 24.51 | 60 |
| 1715272200 | 24.57 | 0.01 | 0.04 | 24.57 | 24.57 | 24.57 | 517 |
| 1715185800 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 7587 |
| 1715099400 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 290 |
| 1715013000 | 24.56 | -0.04 | -0.16 | 24.56 | 24.56 | 24.56 | 4164 |
| 1714753800 | 24.6 | 0.01 | 0.04 | 24.6 | 24.6 | 24.6 | 458 |
| 1714667400 | 24.59 | 0.01 | 0.04 | 24.59 | 24.59 | 24.59 | 451 |
| 1714494600 | 24.58 | -0.03 | -0.12 | 24.58 | 24.58 | 24.58 | 767 |
| 1714408200 | 24.61 | 0.03 | 0.12 | 24.61 | 24.61 | 24.61 | 174 |
| 1714149000 | 24.58 | -0.02 | -0.08 | 24.58 | 24.58 | 24.58 | 359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
