ASN Beleggingsfondsen Aif Nv (ASNN)
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 | 0.54 | 0.851869380028 | 63.39 | 63.93 | 63.2 | 4574 | 63.49715804 | DE |
| 4 | 1.29 | 2.05938697318 | 62.64 | 63.93 | 62.49 | 3002 | 63.09988988 | DE |
| 12 | 1.32 | 2.10828941064 | 62.61 | 63.93 | 62.43 | 2924 | 63.19684768 | DE |
| 26 | 1.15 | 1.83179356483 | 62.78 | 63.93 | 61.06 | 3867 | 62.70738559 | DE |
| 52 | 4.1 | 6.85274945679 | 59.83 | 63.93 | 59.81 | 3875 | 62.20957692 | DE |
| 156 | 0.07 | 0.109614782336 | 63.86 | 65.09 | 53.97 | 3891 | 59.96919999 | DE |
| 260 | 7.31 | 12.9106322854 | 56.62 | 65.31 | 49.25 | 4185 | 59.28441398 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733333400 | 63.93 | 0.09 | 0.14 | 63.93 | 63.93 | 63.93 | 1298 |
| 1733247000 | 63.84 | 0.31 | 0.49 | 63.84 | 63.84 | 63.84 | 7707 |
| 1733160600 | 63.53 | 0.14 | 0.22 | 63.53 | 63.53 | 63.53 | 1566 |
| 1732901400 | 63.39 | 0.19 | 0.30 | 63.39 | 63.39 | 63.39 | 3776 |
| 1732815000 | 63.2 | -0.19 | -0.30 | 63.2 | 63.2 | 63.2 | 6510 |
| 1732728600 | 63.39 | -0.2 | -0.31 | 63.39 | 63.39 | 63.39 | 3309 |
| 1732642200 | 63.59 | 0.05 | 0.08 | 63.59 | 63.59 | 63.59 | 2183 |
| 1732555800 | 63.54 | 0.64 | 1.02 | 63.54 | 63.54 | 63.54 | 311 |
| 1732296600 | 62.9 | 0.24 | 0.38 | 62.9 | 62.9 | 62.9 | 3036 |
| 1732210200 | 62.66 | 0.07 | 0.11 | 62.66 | 62.66 | 62.66 | 1151 |
| 1732123800 | 62.59 | 0.1 | 0.16 | 62.59 | 62.59 | 62.59 | 3278 |
| 1732037400 | 62.49 | -0.18 | -0.29 | 62.49 | 62.49 | 62.49 | 5035 |
| 1731951000 | 62.67 | -0.29 | -0.46 | 62.67 | 62.67 | 62.67 | 3288 |
| 1731691800 | 62.96 | 0.09 | 0.14 | 62.96 | 62.96 | 62.96 | 1211 |
| 1731605400 | 62.87 | -0.16 | -0.25 | 62.87 | 62.87 | 62.87 | 4477 |
| 1731519000 | 63.03 | 0 | 0.00 | 63.03 | 63.03 | 63.03 | 0 |
| 1731432600 | 63.03 | 0 | 0.00 | 63.03 | 63.03 | 63.03 | 0 |
| 1731346200 | 63.03 | 0.08 | 0.13 | 63.03 | 63.03 | 63.03 | 806 |
| 1731087000 | 62.95 | 0.06 | 0.10 | 62.95 | 62.95 | 62.95 | 873 |
| 1731000600 | 62.89 | 0.25 | 0.40 | 62.89 | 62.89 | 62.89 | 3596 |
| 1730914200 | 62.64 | 0.12 | 0.19 | 62.64 | 62.64 | 62.64 | 1918 |
| 1730827800 | 62.52 | -0.05 | -0.08 | 62.52 | 62.52 | 62.52 | 2599 |
| 1730741400 | 62.57 | 0.14 | 0.22 | 62.57 | 62.57 | 62.57 | 703 |
| 1730482200 | 62.43 | -0.38 | -0.60 | 62.43 | 62.43 | 62.43 | 2791 |
| 1730395800 | 62.81 | -0.38 | -0.60 | 62.81 | 62.81 | 62.81 | 1912 |
| 1730309400 | 63.19 | -0.1 | -0.16 | 63.19 | 63.19 | 63.19 | 3782 |
| 1730223000 | 63.29 | 0.12 | 0.19 | 63.29 | 63.29 | 63.29 | 4136 |
| 1730136600 | 63.17 | -0.04 | -0.06 | 63.17 | 63.17 | 63.17 | 897 |
| 1729873800 | 63.21 | 0.09 | 0.14 | 63.21 | 63.21 | 63.21 | 1853 |
| 1729787400 | 63.12 | -0.16 | -0.25 | 63.12 | 63.12 | 63.12 | 2442 |
| 1729701000 | 63.28 | -0.18 | -0.28 | 63.28 | 63.28 | 63.28 | 553 |
| 1729614600 | 63.46 | -0.21 | -0.33 | 63.46 | 63.46 | 63.46 | 3015 |
| 1729528200 | 63.67 | 0.03 | 0.05 | 63.67 | 63.67 | 63.67 | 3420 |
| 1729269000 | 63.64 | 0.09 | 0.14 | 63.64 | 63.64 | 63.64 | 4105 |
| 1729182600 | 63.55 | -0.14 | -0.22 | 63.55 | 63.55 | 63.55 | 7224 |
| 1729096200 | 63.69 | 0 | 0.00 | 63.69 | 63.69 | 63.69 | 0 |
| 1729009800 | 63.69 | 0.21 | 0.33 | 63.69 | 63.69 | 63.69 | 1821 |
| 1728923400 | 63.48 | 0.09 | 0.14 | 63.48 | 63.48 | 63.48 | 3163 |
| 1728664200 | 63.39 | 0.21 | 0.33 | 63.39 | 63.39 | 63.39 | 3468 |
| 1728577800 | 63.18 | 0 | 0.00 | 63.18 | 63.18 | 63.18 | 0 |
| 1728491400 | 63.18 | 0.03 | 0.05 | 63.18 | 63.18 | 63.18 | 10333 |
| 1728405000 | 63.15 | -0.12 | -0.19 | 63.15 | 63.15 | 63.15 | 1922 |
| 1728318600 | 63.27 | -0.02 | -0.03 | 63.27 | 63.27 | 63.27 | 782 |
| 1728059400 | 63.29 | -0.16 | -0.25 | 63.29 | 63.29 | 63.29 | 265 |
| 1727973000 | 63.45 | -0.12 | -0.19 | 63.45 | 63.45 | 63.45 | 2700 |
| 1727886600 | 63.57 | 0.07 | 0.11 | 63.57 | 63.57 | 63.57 | 954 |
| 1727800200 | 63.5 | -0.19 | -0.30 | 63.5 | 63.5 | 63.5 | 3551 |
| 1727713800 | 63.69 | 0.11 | 0.17 | 63.69 | 63.69 | 63.69 | 713 |
| 1727454600 | 63.58 | 0.36 | 0.57 | 63.58 | 63.58 | 63.58 | 5945 |
| 1727368200 | 63.22 | -0.06 | -0.09 | 63.22 | 63.22 | 63.22 | 2480 |
| 1727281800 | 63.28 | 0.09 | 0.14 | 63.28 | 63.28 | 63.28 | 1326 |
| 1727195400 | 63.19 | 0.2 | 0.32 | 63.19 | 63.19 | 63.19 | 6873 |
| 1727109000 | 62.99 | -0.28 | -0.44 | 62.99 | 62.99 | 62.99 | 5143 |
| 1726849800 | 63.27 | 0.36 | 0.57 | 63.27 | 63.27 | 63.27 | 1407 |
| 1726763400 | 62.91 | -0.23 | -0.36 | 62.91 | 62.91 | 62.91 | 2815 |
| 1726677000 | 63.14 | 0 | 0.00 | 63.14 | 63.14 | 63.14 | 5489 |
| 1726590600 | 63.14 | 0.02 | 0.03 | 63.14 | 63.14 | 63.14 | 3435 |
| 1726504200 | 63.12 | 0.17 | 0.27 | 63.12 | 63.12 | 63.12 | 1599 |
| 1726245000 | 62.95 | 0.17 | 0.27 | 62.95 | 62.95 | 62.95 | 2638 |
| 1726158600 | 62.78 | 0.17 | 0.27 | 62.78 | 62.78 | 62.78 | 461 |
| 1726072200 | 62.61 | 0.07 | 0.11 | 62.61 | 62.61 | 62.61 | 1000 |
| 1725985800 | 62.54 | 0.23 | 0.37 | 62.54 | 62.54 | 62.54 | 2734 |
| 1725899400 | 62.31 | -0.18 | -0.29 | 62.31 | 62.31 | 62.31 | 676 |
| 1725640200 | 62.49 | -0.14 | -0.22 | 62.49 | 62.49 | 62.49 | 1293 |
| 1725553800 | 62.63 | -0.31 | -0.49 | 62.63 | 62.63 | 62.63 | 1254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
