ASR Nederland NV (ASRNL)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 1.4072119613 | 45.48 | 46.35 | 44.84 | 314390 | 45.93401013 | DE |
| 4 | 1.62 | 3.6404494382 | 44.5 | 46.35 | 43.05 | 358176 | 45.15209927 | DE |
| 12 | -0.68 | -1.45299145299 | 46.8 | 49.16 | 42.73 | 465018 | 45.71162731 | DE |
| 26 | 2.86 | 6.61118816459 | 43.26 | 49.16 | 40.18 | 463139 | 44.70060626 | DE |
| 52 | 4.71 | 11.3740642357 | 41.41 | 49.16 | 33.41 | 566382 | 41.82772334 | DE |
| 156 | 11.82 | 34.4606413994 | 34.3 | 49.16 | 32.88 | 523534 | 41.04320968 | DE |
| 260 | 11.22 | 32.1489971347 | 34.9 | 49.16 | 18.1 | 537867 | 36.69269831 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 46.12 | 0.65 | 1.43 | 45.39 | 46.15 | 45.25 | 251143 |
| 1721925000 | 45.47 | -0.57 | -1.24 | 45.6 | 45.6 | 44.84 | 318537 |
| 1721838600 | 46.04 | -0.22 | -0.48 | 46.02 | 46.32 | 45.93 | 263218 |
| 1721752200 | 46.26 | 0.11 | 0.24 | 46.3 | 46.34 | 46 | 261921 |
| 1721665800 | 46.15 | 0.47 | 1.03 | 45.99 | 46.35 | 45.65 | 304904 |
| 1721406600 | 45.68 | 0 | 0.00 | 45.68 | 45.68 | 45.68 | 0 |
| 1721320200 | 45.68 | 0.01 | 0.02 | 45.8 | 45.96 | 45.61 | 235566 |
| 1721233800 | 45.67 | 0.17 | 0.37 | 45.41 | 45.91 | 45.3 | 297097 |
| 1721147400 | 45.5 | -0.48 | -1.04 | 45.67 | 45.86 | 45.24 | 258234 |
| 1721061000 | 45.98 | 0.11 | 0.24 | 45.79 | 46.17 | 45.67 | 298514 |
| 1720801800 | 45.87 | 0.75 | 1.66 | 45.24 | 46.04 | 45.11 | 373029 |
| 1720715400 | 45.12 | 0.15 | 0.33 | 45.2 | 45.45 | 45.02 | 247540 |
| 1720629000 | 44.97 | 0.25 | 0.56 | 44.85 | 45.1 | 44.77 | 270693 |
| 1720542600 | 44.72 | -0.12 | -0.27 | 44.8 | 45.13 | 44.55 | 306870 |
| 1720456200 | 44.84 | -0.19 | -0.42 | 45.03 | 45.64 | 44.8 | 322539 |
| 1720197000 | 45.03 | -0.11 | -0.24 | 45.4 | 45.46 | 44.84 | 312332 |
| 1720110600 | 45.14 | 0.56 | 1.26 | 44.75 | 45.29 | 44.74 | 317215 |
| 1720024200 | 44.58 | 0.62 | 1.41 | 44.12 | 44.72 | 44.1 | 429399 |
| 1719937800 | 43.96 | -0.86 | -1.92 | 43.55 | 44.12 | 43.05 | 861283 |
| 1719851400 | 44.82 | 0.31 | 0.70 | 44.96 | 45.42 | 44.55 | 561871 |
| 1719592200 | 44.51 | 0.24 | 0.54 | 44.5 | 44.8 | 44.15 | 499394 |
| 1719505800 | 44.27 | -0.38 | -0.85 | 43.52 | 44.3 | 43.35 | 822148 |
| 1719419400 | 44.65 | -0.16 | -0.36 | 44.95 | 45.18 | 44.21 | 505194 |
| 1719333000 | 44.81 | -0.19 | -0.42 | 45.06 | 45.13 | 44.54 | 360118 |
| 1719246600 | 45 | 1.11 | 2.53 | 44 | 45.12 | 43.85 | 654859 |
| 1718987400 | 43.89 | -0.38 | -0.86 | 44.4 | 44.96 | 43.89 | 1064746 |
| 1718901000 | 44.27 | 0.09 | 0.20 | 44.26 | 44.64 | 44.25 | 379322 |
| 1718814600 | 44.18 | -0.06 | -0.14 | 44.31 | 44.7 | 44.18 | 372109 |
| 1718728200 | 44.24 | 0.36 | 0.82 | 44.26 | 44.34 | 43.93 | 295933 |
| 1718641800 | 43.88 | 0.33 | 0.76 | 43.55 | 43.99 | 43.18 | 392949 |
| 1718382600 | 43.55 | -0.75 | -1.69 | 44.3 | 44.3 | 42.73 | 602923 |
| 1718296200 | 44.3 | -0.12 | -0.27 | 44.31 | 44.65 | 43.96 | 387471 |
| 1718209800 | 44.42 | 0.08 | 0.18 | 44.42 | 44.72 | 44.12 | 303627 |
| 1718123400 | 44.34 | -1.35 | -2.95 | 45.51 | 45.57 | 44.29 | 417540 |
| 1718037000 | 45.69 | 0 | 0.00 | 45.69 | 45.69 | 45.69 | 0 |
| 1717777800 | 45.69 | 0.02 | 0.04 | 45.63 | 46.12 | 45.49 | 357888 |
| 1717691400 | 45.67 | 1.28 | 2.88 | 44.52 | 45.67 | 44.52 | 495438 |
| 1717605000 | 44.39 | 0 | 0.00 | 44.54 | 44.77 | 44.39 | 333163 |
| 1717518600 | 44.39 | -1.09 | -2.40 | 45.24 | 45.24 | 44.31 | 576719 |
| 1717432200 | 45.48 | 1.08 | 2.43 | 44.8 | 45.57 | 44.38 | 568754 |
| 1717173000 | 44.4 | -2.28 | -4.88 | 45.01 | 45.29 | 44.4 | 2305135 |
| 1717086600 | 46.68 | 0.18 | 0.39 | 46.4 | 47.15 | 46.4 | 779132 |
| 1717000200 | 46.5 | -0.12 | -0.26 | 46.5 | 46.83 | 46.28 | 536355 |
| 1716913800 | 46.62 | -1.08 | -2.26 | 47.37 | 47.5 | 46.16 | 894499 |
| 1716827400 | 47.7 | -0.1 | -0.21 | 47.87 | 47.9 | 47.68 | 179058 |
| 1716568200 | 47.8 | -0.15 | -0.31 | 47.6 | 48.02 | 47.45 | 353447 |
| 1716481800 | 47.95 | -0.47 | -0.97 | 48.45 | 48.66 | 47.93 | 318128 |
| 1716395400 | 48.42 | -0.33 | -0.68 | 48.69 | 48.79 | 48.42 | 331392 |
| 1716309000 | 48.75 | -0.01 | -0.02 | 48.6 | 48.75 | 48.3 | 237006 |
| 1716222600 | 48.76 | 0.22 | 0.45 | 48.63 | 48.97 | 48.58 | 233638 |
| 1715963400 | 48.54 | -0.07 | -0.14 | 48.58 | 48.74 | 48.43 | 334661 |
| 1715877000 | 48.61 | 0.32 | 0.66 | 48.33 | 48.72 | 48.33 | 433125 |
| 1715790600 | 48.29 | -0.31 | -0.64 | 47.69 | 48.37 | 47.68 | 430027 |
| 1715704200 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1715617800 | 48.6 | -0.08 | -0.16 | 48.79 | 49.15 | 48.44 | 490075 |
| 1715358600 | 48.68 | 0.36 | 0.75 | 48.5 | 49.16 | 48.5 | 396923 |
| 1715272200 | 48.32 | 0.2 | 0.42 | 48.17 | 48.7 | 48.13 | 375095 |
| 1715185800 | 48.12 | 0.14 | 0.29 | 47.95 | 48.24 | 47.58 | 326331 |
| 1715099400 | 47.98 | 0.87 | 1.85 | 47.2 | 48.16 | 47.19 | 568546 |
| 1715013000 | 47.11 | 0.62 | 1.33 | 46.73 | 47.57 | 46.7 | 416063 |
| 1714753800 | 46.49 | -0.17 | -0.36 | 46.8 | 46.97 | 46.31 | 331520 |
| 1714667400 | 46.66 | -0.31 | -0.66 | 47.03 | 47.21 | 46.62 | 387045 |
| 1714494600 | 46.97 | 0.18 | 0.38 | 46.95 | 47.17 | 46.74 | 391526 |
| 1714408200 | 46.79 | 0.44 | 0.95 | 46.48 | 46.9 | 46.24 | 319324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
