ASN Biodiversiteitsfonds NV (ASNBD)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.440722785368 | 22.69 | 22.75 | 22.54 | 974 | 22.7196097 | DE |
| 4 | -0.04 | -0.176756517897 | 22.63 | 22.75 | 22.54 | 825 | 22.65516585 | DE |
| 12 | -0.18 | -0.790513833992 | 22.77 | 23.01 | 22.54 | 613 | 22.69141233 | DE |
| 26 | -1.91 | -7.79591836735 | 24.5 | 25.11 | 22.54 | 887 | 23.72184533 | DE |
| 52 | -1.96 | -7.98370672098 | 24.55 | 25.11 | 22.54 | 940 | 24.17902235 | DE |
| 156 | -2.21 | -8.91129032258 | 24.8 | 25.11 | 22.54 | 1308 | 24.56670477 | DE |
| 260 | -2.41 | -9.64 | 25 | 25.11 | 22.54 | 2227 | 24.75062113 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743784200 | 22.54 | -0.18 | -0.79 | 22.54 | 22.54 | 22.54 | 359 |
| 1743697800 | 22.72 | -0.03 | -0.13 | 22.72 | 22.72 | 22.72 | 213 |
| 1743611400 | 22.75 | 0.02 | 0.09 | 22.75 | 22.75 | 22.75 | 1292 |
| 1743525000 | 22.73 | 0.04 | 0.18 | 22.73 | 22.73 | 22.73 | 2852 |
| 1743438600 | 22.69 | -0.03 | -0.13 | 22.69 | 22.69 | 22.69 | 152 |
| 1743183000 | 22.72 | -0.01 | -0.04 | 22.72 | 22.72 | 22.72 | 111 |
| 1743096600 | 22.73 | 0.01 | 0.04 | 22.73 | 22.73 | 22.73 | 298 |
| 1743010200 | 22.72 | 0.01 | 0.04 | 22.72 | 22.72 | 22.72 | 83 |
| 1742923800 | 22.71 | 0 | 0.00 | 22.71 | 22.71 | 22.71 | 208 |
| 1742837400 | 22.71 | 0.02 | 0.09 | 22.71 | 22.71 | 22.71 | 641 |
| 1742578200 | 22.69 | 0.02 | 0.09 | 22.69 | 22.69 | 22.69 | 449 |
| 1742491800 | 22.67 | 0.05 | 0.22 | 22.67 | 22.67 | 22.67 | 618 |
| 1742405400 | 22.62 | 0 | 0.00 | 22.62 | 22.62 | 22.62 | 80 |
| 1742319000 | 22.62 | -0.04 | -0.18 | 22.62 | 22.62 | 22.62 | 1312 |
| 1742232600 | 22.66 | 0 | 0.00 | 22.66 | 22.66 | 22.66 | 54 |
| 1741973400 | 22.66 | 0.08 | 0.35 | 22.66 | 22.66 | 22.66 | 207 |
| 1741887000 | 22.58 | 0 | 0.00 | 22.58 | 22.58 | 22.58 | 3353 |
| 1741800600 | 22.58 | -0.08 | -0.35 | 22.58 | 22.58 | 22.58 | 378 |
| 1741714200 | 22.66 | 0.03 | 0.13 | 22.66 | 22.66 | 22.66 | 153 |
| 1741627800 | 22.63 | -0.05 | -0.22 | 22.63 | 22.63 | 22.63 | 3678 |
| 1741368600 | 22.68 | -0.03 | -0.13 | 22.68 | 22.68 | 22.68 | 668 |
| 1741282200 | 22.71 | -0.19 | -0.83 | 22.71 | 22.71 | 22.71 | 1499 |
| 1741195800 | 22.9 | -0.04 | -0.17 | 22.9 | 22.9 | 22.9 | 185 |
| 1741109400 | 22.94 | -0.07 | -0.30 | 22.94 | 22.94 | 22.94 | 274 |
| 1741023000 | 23.01 | 0 | 0.00 | 23.01 | 23.01 | 23.01 | 371 |
| 1740763800 | 23.01 | 0.37 | 1.63 | 23.01 | 23.01 | 23.01 | 1284 |
| 1740677400 | 22.64 | -0.01 | -0.04 | 22.64 | 22.64 | 22.64 | 247 |
| 1740591000 | 22.65 | -0.01 | -0.04 | 22.65 | 22.65 | 22.65 | 84 |
| 1740504600 | 22.66 | -0.03 | -0.13 | 22.66 | 22.66 | 22.66 | 622 |
| 1740418200 | 22.69 | 0.03 | 0.13 | 22.69 | 22.69 | 22.69 | 1316 |
| 1740159000 | 22.66 | -0.05 | -0.22 | 22.66 | 22.66 | 22.66 | 118 |
| 1740072600 | 22.71 | 0.03 | 0.13 | 22.71 | 22.71 | 22.71 | 59 |
| 1739986200 | 22.68 | 0.02 | 0.09 | 22.68 | 22.68 | 22.68 | 436 |
| 1739899800 | 22.66 | 0.02 | 0.09 | 22.66 | 22.66 | 22.66 | 203 |
| 1739813400 | 22.64 | -0.04 | -0.18 | 22.64 | 22.64 | 22.64 | 782 |
| 1739554200 | 22.68 | -0.03 | -0.13 | 22.68 | 22.68 | 22.68 | 376 |
| 1739467800 | 22.71 | -0.04 | -0.18 | 22.71 | 22.71 | 22.71 | 1195 |
| 1739381400 | 22.75 | -0.03 | -0.13 | 22.75 | 22.75 | 22.75 | 259 |
| 1739295000 | 22.78 | 0.03 | 0.13 | 22.78 | 22.78 | 22.78 | 864 |
| 1739208600 | 22.75 | 0.02 | 0.09 | 22.75 | 22.75 | 22.75 | 64 |
| 1738949400 | 22.73 | 0.05 | 0.22 | 22.73 | 22.73 | 22.73 | 284 |
| 1738863000 | 22.68 | -0.05 | -0.22 | 22.68 | 22.68 | 22.68 | 205 |
| 1738776600 | 22.73 | -0.04 | -0.18 | 22.73 | 22.73 | 22.73 | 277 |
| 1738690200 | 22.77 | 0.08 | 0.35 | 22.77 | 22.77 | 22.77 | 19 |
| 1738603800 | 22.69 | 0.05 | 0.22 | 22.69 | 22.69 | 22.69 | 290 |
| 1738344600 | 22.64 | 0.01 | 0.04 | 22.64 | 22.64 | 22.64 | 370 |
| 1738258200 | 22.63 | 0 | 0.00 | 22.63 | 22.63 | 22.63 | 661 |
| 1738171800 | 22.63 | 0.07 | 0.31 | 22.63 | 22.63 | 22.63 | 823 |
| 1738085400 | 22.56 | -0.01 | -0.04 | 22.56 | 22.56 | 22.56 | 39 |
| 1737999000 | 22.57 | -0.09 | -0.40 | 22.57 | 22.57 | 22.57 | 3 |
| 1737739800 | 22.66 | 0.03 | 0.13 | 22.66 | 22.66 | 22.66 | 2148 |
| 1737653400 | 22.63 | 0 | 0.00 | 22.63 | 22.63 | 22.63 | 0 |
| 1737567000 | 22.63 | 0 | 0.00 | 22.63 | 22.63 | 22.63 | 0 |
| 1737480600 | 22.63 | -0.09 | -0.40 | 22.63 | 22.63 | 22.63 | 408 |
| 1737394200 | 22.72 | -0.01 | -0.04 | 22.72 | 22.72 | 22.72 | 381 |
| 1737135000 | 22.73 | 0 | 0.00 | 22.73 | 22.73 | 22.73 | 811 |
| 1737048600 | 22.73 | 0 | 0.00 | 22.73 | 22.73 | 22.73 | 95 |
| 1736962200 | 22.73 | -0.07 | -0.31 | 22.73 | 22.73 | 22.73 | 1104 |
| 1736875800 | 22.8 | 0.03 | 0.13 | 22.8 | 22.8 | 22.8 | 126 |
| 1736789400 | 22.77 | 0.03 | 0.13 | 22.77 | 22.77 | 22.77 | 96 |
| 1736530200 | 22.74 | 0.02 | 0.09 | 22.74 | 22.74 | 22.74 | 1136 |
| 1736443800 | 22.72 | 0.03 | 0.13 | 22.72 | 22.72 | 22.72 | 177 |
| 1736357400 | 22.69 | 0.05 | 0.22 | 22.69 | 22.69 | 22.69 | 1703 |
| 1736271000 | 22.64 | -0.09 | -0.40 | 22.64 | 22.64 | 22.64 | 1270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
