ASR Nederland NV (ASRNL)
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 | 0.72 | 1.49037466363 | 48.31 | 50.96 | 47.61 | 619805 | 48.76534091 | DE |
| 4 | 2.28 | 4.87700534759 | 46.75 | 50.96 | 46.47 | 375823 | 48.06754846 | DE |
| 12 | 4.43 | 9.93273542601 | 44.6 | 50.96 | 43.69 | 368551 | 46.49026239 | DE |
| 26 | 2.92 | 6.33268271525 | 46.11 | 50.96 | 42.41 | 373935 | 45.29068048 | DE |
| 52 | 6.03 | 14.023255814 | 43 | 50.96 | 40.18 | 412289 | 45.08623364 | DE |
| 156 | 6.65 | 15.6913638509 | 42.38 | 50.96 | 32.88 | 511211 | 41.82974676 | DE |
| 260 | 12.23 | 33.2336956522 | 36.8 | 50.96 | 18.1 | 524795 | 37.7100416 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 49.34 | 0.59 | 1.21 | 50.3 | 50.96 | 48.85 | 1209410 |
| 1739899800 | 48.75 | 0.47 | 0.97 | 48.5 | 48.8 | 47.99 | 709687 |
| 1739813400 | 48.28 | 0.29 | 0.60 | 48 | 48.69 | 47.95 | 402583 |
| 1739554200 | 47.99 | -0.28 | -0.58 | 48.43 | 48.43 | 47.61 | 370248 |
| 1739467800 | 48.27 | 0.71 | 1.49 | 48.31 | 48.46 | 47.9 | 407099 |
| 1739381400 | 47.56 | 0 | 0.00 | 47.56 | 47.56 | 47.56 | 0 |
| 1739295000 | 47.56 | -0.39 | -0.81 | 47.94 | 47.97 | 47.48 | 270340 |
| 1739208600 | 47.95 | 0.04 | 0.08 | 48 | 48.23 | 47.93 | 197945 |
| 1738949400 | 47.91 | 0.09 | 0.19 | 47.98 | 48.2 | 47.85 | 236311 |
| 1738863000 | 47.82 | 0.7 | 1.49 | 47.3 | 47.95 | 47.3 | 291840 |
| 1738776600 | 47.12 | -0.09 | -0.19 | 47.03 | 47.33 | 46.87 | 168173 |
| 1738690200 | 47.21 | -0.01 | -0.02 | 47.23 | 47.33 | 46.87 | 195170 |
| 1738603800 | 47.22 | -0.43 | -0.90 | 47.1 | 47.39 | 46.67 | 388986 |
| 1738344600 | 47.65 | -0.05 | -0.10 | 47.68 | 47.8 | 47.43 | 302612 |
| 1738258200 | 47.7 | -0.34 | -0.71 | 48.04 | 48.15 | 47.7 | 225172 |
| 1738171800 | 48.04 | 0.57 | 1.20 | 47.68 | 48.18 | 47.47 | 331156 |
| 1738085400 | 47.47 | 0.29 | 0.61 | 47.19 | 47.75 | 47.02 | 288480 |
| 1737999000 | 47.18 | 0.45 | 0.96 | 46.51 | 47.34 | 46.47 | 438141 |
| 1737739800 | 46.73 | 0.01 | 0.02 | 46.75 | 46.84 | 46.48 | 342061 |
| 1737653400 | 46.72 | -0.16 | -0.34 | 46.88 | 46.99 | 46.56 | 283275 |
| 1737567000 | 46.88 | -0.21 | -0.45 | 47.24 | 47.31 | 46.84 | 277691 |
| 1737480600 | 47.09 | 0 | 0.00 | 47.09 | 47.09 | 47.09 | 0 |
| 1737394200 | 47.09 | -0.12 | -0.25 | 47.2 | 47.52 | 47.09 | 359537 |
| 1737135000 | 47.21 | -0.21 | -0.44 | 47.61 | 47.69 | 47.06 | 479136 |
| 1737048600 | 47.42 | 0.55 | 1.17 | 47.01 | 47.55 | 46.79 | 337014 |
| 1736962200 | 46.87 | 0.73 | 1.58 | 46.32 | 46.87 | 46.21 | 376030 |
| 1736875800 | 46.14 | 0.72 | 1.59 | 45.69 | 46.4 | 45.69 | 460320 |
| 1736789400 | 45.42 | -0.36 | -0.79 | 45.74 | 45.81 | 45.26 | 285563 |
| 1736530200 | 45.78 | -0.32 | -0.69 | 46.19 | 46.3 | 45.77 | 273897 |
| 1736443800 | 46.1 | 0.66 | 1.45 | 45.44 | 46.12 | 45.24 | 306768 |
| 1736357400 | 45.44 | -0.5 | -1.09 | 45.69 | 45.82 | 44.86 | 625065 |
| 1736271000 | 45.94 | 0.29 | 0.64 | 45.59 | 46.06 | 45.05 | 259623 |
| 1736184600 | 45.65 | 0 | 0.00 | 45.92 | 45.92 | 45.4 | 293973 |
| 1735925400 | 45.65 | 0.02 | 0.04 | 45.56 | 45.93 | 45.56 | 194886 |
| 1735839000 | 45.63 | -0.15 | -0.33 | 45.9 | 46.03 | 45.35 | 240854 |
| 1735666200 | 45.78 | 0.6 | 1.33 | 45 | 45.79 | 45 | 109309 |
| 1735579800 | 45.18 | -0.09 | -0.20 | 45.13 | 45.4 | 45.05 | 154092 |
| 1735320600 | 45.27 | 0.6 | 1.34 | 44.68 | 45.31 | 44.65 | 269690 |
| 1735061400 | 44.67 | 0.06 | 0.13 | 44.64 | 44.94 | 44.64 | 82569 |
| 1734975000 | 44.61 | 0.13 | 0.29 | 44.5 | 44.66 | 44.27 | 237555 |
| 1734715800 | 44.48 | 0.01 | 0.02 | 44.08 | 44.48 | 43.69 | 1156576 |
| 1734629400 | 44.47 | -0.19 | -0.43 | 44.13 | 44.47 | 43.99 | 409802 |
| 1734543000 | 44.66 | 0.26 | 0.59 | 44.5 | 44.68 | 44.12 | 509469 |
| 1734456600 | 44.4 | -0.43 | -0.96 | 44.58 | 44.68 | 44.11 | 366520 |
| 1734370200 | 44.83 | -0.71 | -1.56 | 45.51 | 45.55 | 44.7 | 330352 |
| 1734111000 | 45.54 | 0.35 | 0.77 | 45.22 | 45.79 | 45.21 | 373690 |
| 1734024600 | 45.19 | -0.24 | -0.53 | 45.5 | 45.66 | 45.14 | 271543 |
| 1733938200 | 45.43 | -0.12 | -0.26 | 45.51 | 45.84 | 45.4 | 298438 |
| 1733851800 | 45.55 | -0.3 | -0.65 | 45.74 | 45.9 | 45.1 | 411059 |
| 1733765400 | 45.85 | -0.43 | -0.93 | 46.33 | 46.57 | 45.85 | 407263 |
| 1733506200 | 46.28 | -0.45 | -0.96 | 47 | 47.04 | 46.2 | 396763 |
| 1733419800 | 46.73 | 0.66 | 1.43 | 46.07 | 46.77 | 46.02 | 426716 |
| 1733333400 | 46.07 | 1.09 | 2.42 | 45.58 | 46.3 | 45.45 | 759406 |
| 1733247000 | 44.98 | -0.08 | -0.18 | 45 | 45.27 | 44.9 | 302840 |
| 1733160600 | 45.06 | -0.24 | -0.53 | 45.17 | 45.41 | 44.9 | 387683 |
| 1732901400 | 45.3 | 0.69 | 1.55 | 44.57 | 45.53 | 44.32 | 471385 |
| 1732815000 | 44.61 | 0.28 | 0.63 | 44.6 | 44.75 | 44.47 | 266764 |
| 1732728600 | 44.33 | -0.31 | -0.69 | 44.54 | 44.79 | 43.93 | 503690 |
| 1732642200 | 44.64 | -1.12 | -2.45 | 45.55 | 45.77 | 44.48 | 518386 |
| 1732555800 | 45.76 | 0.63 | 1.40 | 45.26 | 45.94 | 45.09 | 1110286 |
| 1732296600 | 45.13 | 0.29 | 0.65 | 45.06 | 45.25 | 44.67 | 357224 |
| 1732210200 | 44.84 | 0.26 | 0.58 | 44.61 | 44.95 | 44.23 | 322763 |
| 1732123800 | 44.58 | -0.48 | -1.07 | 45.15 | 45.28 | 44.36 | 421592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
