ASN Beleggingsfondsen Aif Nv (ASNZO)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.68 | -2.09816410641 | 80.07 | 80.36 | 78.29 | 4931 | 78.79514886 | DE |
| 4 | -6.52 | -7.67871864327 | 84.91 | 84.91 | 78.29 | 2989 | 81.43344147 | DE |
| 12 | -3.94 | -4.78561885097 | 82.33 | 84.99 | 78.29 | 2849 | 82.71160116 | DE |
| 26 | -5.34 | -6.37764242207 | 83.73 | 85.34 | 78.29 | 2505 | 83.25639855 | DE |
| 52 | -4.61 | -5.55421686747 | 83 | 85.34 | 78.29 | 2609 | 83.09670198 | DE |
| 156 | 5.22 | 7.13407134071 | 73.17 | 85.34 | 63.2 | 2299 | 76.87439691 | DE |
| 260 | 27.54 | 54.1592920354 | 50.85 | 85.34 | 46.72 | 2634 | 72.81150618 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 78.53 | 0.24 | 0.31 | 78.53 | 78.53 | 78.53 | 12079 |
| 1741800600 | 78.29 | -1.25 | -1.57 | 78.29 | 78.29 | 78.29 | 6605 |
| 1741714200 | 79.54 | -0.82 | -1.02 | 79.54 | 79.54 | 79.54 | 2597 |
| 1741627800 | 80.36 | 0.29 | 0.36 | 80.36 | 80.36 | 80.36 | 1051 |
| 1741368600 | 80.07 | -0.71 | -0.88 | 80.07 | 80.07 | 80.07 | 2322 |
| 1741282200 | 80.78 | -0.43 | -0.53 | 80.78 | 80.78 | 80.78 | 980 |
| 1741195800 | 81.21 | -0.89 | -1.08 | 81.21 | 81.21 | 81.21 | 6070 |
| 1741109400 | 82.1 | -0.74 | -0.89 | 82.1 | 82.1 | 82.1 | 3439 |
| 1741023000 | 82.84 | 0 | 0.00 | 82.84 | 82.84 | 82.84 | 1080 |
| 1740763800 | 82.84 | -0.82 | -0.98 | 82.84 | 82.84 | 82.84 | 1642 |
| 1740677400 | 83.66 | 0.25 | 0.30 | 83.66 | 83.66 | 83.66 | 2605 |
| 1740591000 | 83.41 | -0.35 | -0.42 | 83.41 | 83.41 | 83.41 | 3598 |
| 1740504600 | 83.76 | -0.09 | -0.11 | 83.76 | 83.76 | 83.76 | 1739 |
| 1740418200 | 83.85 | -0.41 | -0.49 | 83.85 | 83.85 | 83.85 | 626 |
| 1740159000 | 84.26 | -0.47 | -0.55 | 84.26 | 84.26 | 84.26 | 3699 |
| 1740072600 | 84.73 | 0.01 | 0.01 | 84.73 | 84.73 | 84.73 | 4290 |
| 1739986200 | 84.72 | 0.3 | 0.36 | 84.72 | 84.72 | 84.72 | 826 |
| 1739899800 | 84.42 | 0.14 | 0.17 | 84.42 | 84.42 | 84.42 | 1170 |
| 1739813400 | 84.28 | -0.63 | -0.74 | 84.28 | 84.28 | 84.28 | 22 |
| 1739554200 | 84.91 | 0.76 | 0.90 | 84.91 | 84.91 | 84.91 | 3331 |
| 1739467800 | 84.15 | -0.84 | -0.99 | 84.15 | 84.15 | 84.15 | 11809 |
| 1739381400 | 84.99 | 0 | 0.00 | 84.99 | 84.99 | 84.99 | 0 |
| 1739295000 | 84.99 | 0.64 | 0.76 | 84.99 | 84.99 | 84.99 | 5306 |
| 1739208600 | 84.35 | -0.42 | -0.50 | 84.35 | 84.35 | 84.35 | 3082 |
| 1738949400 | 84.77 | 0.63 | 0.75 | 84.77 | 84.77 | 84.77 | 910 |
| 1738863000 | 84.14 | 0.65 | 0.78 | 84.14 | 84.14 | 84.14 | 1042 |
| 1738776600 | 83.49 | -0.38 | -0.45 | 83.49 | 83.49 | 83.49 | 4287 |
| 1738690200 | 83.87 | -0.61 | -0.72 | 83.87 | 83.87 | 83.87 | 3409 |
| 1738603800 | 84.48 | -0.06 | -0.07 | 84.48 | 84.48 | 84.48 | 72 |
| 1738344600 | 84.54 | 0.85 | 1.02 | 84.54 | 84.54 | 84.54 | 1328 |
| 1738258200 | 83.69 | 0 | 0.00 | 83.69 | 83.69 | 83.69 | 1123 |
| 1738171800 | 83.69 | 0.54 | 0.65 | 83.69 | 83.69 | 83.69 | 852 |
| 1738085400 | 83.15 | -0.68 | -0.81 | 83.15 | 83.15 | 83.15 | 2810 |
| 1737999000 | 83.83 | -0.62 | -0.73 | 83.83 | 83.83 | 83.83 | 41 |
| 1737739800 | 84.45 | -0.05 | -0.06 | 84.45 | 84.45 | 84.45 | 2354 |
| 1737653400 | 84.5 | 0.27 | 0.32 | 84.5 | 84.5 | 84.5 | 912 |
| 1737567000 | 84.23 | 0.36 | 0.43 | 84.23 | 84.23 | 84.23 | 3046 |
| 1737480600 | 83.87 | 0 | 0.00 | 83.87 | 83.87 | 83.87 | 0 |
| 1737394200 | 83.87 | 0.41 | 0.49 | 83.87 | 83.87 | 83.87 | 1530 |
| 1737135000 | 83.46 | 0.63 | 0.76 | 83.46 | 83.46 | 83.46 | 982 |
| 1737048600 | 82.83 | 0.94 | 1.15 | 82.83 | 82.83 | 82.83 | 1262 |
| 1736962200 | 81.89 | -0.57 | -0.69 | 81.89 | 81.89 | 81.89 | 2262 |
| 1736875800 | 82.46 | -0.26 | -0.31 | 82.46 | 82.46 | 82.46 | 823 |
| 1736789400 | 82.72 | -0.51 | -0.61 | 82.72 | 82.72 | 82.72 | 426 |
| 1736530200 | 83.23 | -0.05 | -0.06 | 83.23 | 83.23 | 83.23 | 1200 |
| 1736443800 | 83.28 | -0.03 | -0.04 | 83.28 | 83.28 | 83.28 | 404 |
| 1736357400 | 83.31 | 0.12 | 0.14 | 83.31 | 83.31 | 83.31 | 504 |
| 1736271000 | 83.19 | 0.14 | 0.17 | 83.19 | 83.19 | 83.19 | 9181 |
| 1736184600 | 83.05 | 0 | 0.00 | 83.05 | 83.05 | 83.05 | 815 |
| 1735925400 | 83.05 | 0.49 | 0.59 | 83.05 | 83.05 | 83.05 | 9394 |
| 1735839000 | 82.56 | 0.15 | 0.18 | 82.56 | 82.56 | 82.56 | 3092 |
| 1735666200 | 82.41 | -0.34 | -0.41 | 82.41 | 82.41 | 82.41 | 3787 |
| 1735579800 | 82.75 | -0.06 | -0.07 | 82.75 | 82.75 | 82.75 | 2661 |
| 1735320600 | 82.81 | 0.28 | 0.34 | 82.81 | 82.81 | 82.81 | 2625 |
| 1735061400 | 82.53 | 0.27 | 0.33 | 82.53 | 82.53 | 82.53 | 6537 |
| 1734975000 | 82.26 | -0.07 | -0.09 | 82.26 | 82.26 | 82.26 | 546 |
| 1734715800 | 82.33 | -0.87 | -1.05 | 82.33 | 82.33 | 82.33 | 1080 |
| 1734629400 | 83.2 | -0.64 | -0.76 | 83.2 | 83.2 | 83.2 | 1516 |
| 1734543000 | 83.84 | -0.31 | -0.37 | 83.84 | 83.84 | 83.84 | 3486 |
| 1734456600 | 84.15 | 0.04 | 0.05 | 84.15 | 84.15 | 84.15 | 250 |
| 1734370200 | 84.11 | -0.66 | -0.78 | 84.11 | 84.11 | 84.11 | 1622 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
