SNS Beleggingsfondsen NV (AVIVE)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -0.861100711344 | 26.71 | 26.81 | 26.48 | 40 | 26.63924528 | DE |
| 4 | 0.58 | 2.23938223938 | 25.9 | 27.29 | 25.9 | 165 | 26.45958586 | DE |
| 12 | 0.43 | 1.65067178503 | 26.05 | 27.74 | 25.83 | 211 | 26.86447051 | DE |
| 26 | 0.38 | 1.45593869732 | 26.1 | 27.74 | 24.5 | 200 | 26.10694899 | DE |
| 52 | 2.97 | 12.6329221608 | 23.51 | 27.74 | 20.67 | 196 | 25.18271704 | DE |
| 156 | -7.77 | -22.6861313869 | 34.25 | 35.75 | 20.67 | 163 | 26.80185113 | DE |
| 260 | -4.96 | -15.7760814249 | 31.44 | 37.75 | 20.67 | 379 | 29.68198338 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 26.48 | -0.2 | -0.75 | 26.48 | 26.48 | 26.48 | 63 |
| 1721838600 | 26.68 | -0.13 | -0.48 | 26.68 | 26.68 | 26.68 | 12 |
| 1721752200 | 26.81 | 0.1 | 0.37 | 26.81 | 26.81 | 26.81 | 36 |
| 1721665800 | 26.71 | -0.51 | -1.87 | 26.71 | 26.71 | 26.71 | 48 |
| 1721406600 | 27.22 | 0 | 0.00 | 27.22 | 27.22 | 27.22 | 0 |
| 1721320200 | 27.22 | 0 | 0.00 | 27.22 | 27.22 | 27.22 | 0 |
| 1721233800 | 27.22 | -0.07 | -0.26 | 27.22 | 27.22 | 27.22 | 249 |
| 1721147400 | 27.29 | 0.65 | 2.44 | 27.29 | 27.29 | 27.29 | 1 |
| 1721061000 | 26.64 | 0 | 0.00 | 26.64 | 26.64 | 26.64 | 0 |
| 1720801800 | 26.64 | 0 | 0.00 | 26.64 | 26.64 | 26.64 | 0 |
| 1720715400 | 26.64 | 0 | 0.00 | 26.64 | 26.64 | 26.64 | 0 |
| 1720629000 | 26.64 | 0 | 0.00 | 26.64 | 26.64 | 26.64 | 0 |
| 1720542600 | 26.64 | 0 | 0.00 | 26.64 | 26.64 | 26.64 | 0 |
| 1720456200 | 26.64 | 0.2 | 0.76 | 26.64 | 26.64 | 26.64 | 32 |
| 1720197000 | 26.44 | 0.02 | 0.08 | 26.44 | 26.44 | 26.44 | 508 |
| 1720110600 | 26.42 | 0.41 | 1.58 | 26.42 | 26.42 | 26.42 | 618 |
| 1720024200 | 26.01 | 0 | 0.00 | 26.01 | 26.01 | 26.01 | 0 |
| 1719937800 | 26.01 | 0.07 | 0.27 | 26.01 | 26.01 | 26.01 | 351 |
| 1719851400 | 25.94 | 0.04 | 0.15 | 25.94 | 25.94 | 25.94 | 60 |
| 1719592200 | 25.9 | -0.06 | -0.23 | 25.9 | 25.9 | 25.9 | 2 |
| 1719505800 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 0 |
| 1719419400 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 0 |
| 1719333000 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 0 |
| 1719246600 | 25.96 | -0.29 | -1.10 | 25.96 | 25.96 | 25.96 | 20 |
| 1718987400 | 26.25 | 0.42 | 1.63 | 26.25 | 26.25 | 26.25 | 190 |
| 1718901000 | 25.83 | -0.54 | -2.05 | 25.83 | 25.83 | 25.83 | 2 |
| 1718814600 | 26.37 | 0 | 0.00 | 26.37 | 26.37 | 26.37 | 0 |
| 1718728200 | 26.37 | 0 | 0.00 | 26.37 | 26.37 | 26.37 | 0 |
| 1718641800 | 26.37 | 0 | 0.00 | 26.37 | 26.37 | 26.37 | 0 |
| 1718382600 | 26.37 | 0.18 | 0.69 | 26.37 | 26.37 | 26.37 | 97 |
| 1718296200 | 26.19 | 0 | 0.00 | 26.19 | 26.19 | 26.19 | 0 |
| 1718209800 | 26.19 | -0.55 | -2.06 | 26.19 | 26.19 | 26.19 | 1 |
| 1718123400 | 26.74 | -0.82 | -2.98 | 26.74 | 26.74 | 26.74 | 488 |
| 1718037000 | 27.56 | 0 | 0.00 | 27.56 | 27.56 | 27.56 | 0 |
| 1717777800 | 27.56 | -0.11 | -0.40 | 27.56 | 27.56 | 27.56 | 180 |
| 1717691400 | 27.67 | -0.07 | -0.25 | 27.67 | 27.67 | 27.67 | 870 |
| 1717605000 | 27.74 | 0.08 | 0.29 | 27.74 | 27.74 | 27.74 | 66 |
| 1717518600 | 27.66 | 0.38 | 1.39 | 27.66 | 27.66 | 27.66 | 110 |
| 1717432200 | 27.28 | 0.28 | 1.04 | 27.28 | 27.28 | 27.28 | 301 |
| 1717173000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1717086600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1717000200 | 27 | 0.07 | 0.26 | 27 | 27 | 27 | 278 |
| 1716913800 | 26.93 | 0.1 | 0.37 | 26.93 | 26.93 | 26.93 | 740 |
| 1716827400 | 26.83 | 0.05 | 0.19 | 26.83 | 26.83 | 26.83 | 541 |
| 1716568200 | 26.78 | -0.39 | -1.44 | 26.78 | 26.78 | 26.78 | 1132 |
| 1716481800 | 27.17 | 0 | 0.00 | 27.17 | 27.17 | 27.17 | 0 |
| 1716395400 | 27.17 | 0 | 0.00 | 27.17 | 27.17 | 27.17 | 0 |
| 1716309000 | 27.17 | -0.16 | -0.59 | 27.17 | 27.17 | 27.17 | 121 |
| 1716222600 | 27.33 | -0.21 | -0.76 | 27.33 | 27.33 | 27.33 | 202 |
| 1715963400 | 27.54 | 0.91 | 3.42 | 27.54 | 27.54 | 27.54 | 18 |
| 1715877000 | 26.63 | 0 | 0.00 | 26.63 | 26.63 | 26.63 | 0 |
| 1715790600 | 26.63 | 0.09 | 0.34 | 26.63 | 26.63 | 26.63 | 151 |
| 1715704200 | 26.54 | 0 | 0.00 | 26.54 | 26.54 | 26.54 | 0 |
| 1715617800 | 26.54 | -0.01 | -0.04 | 26.54 | 26.54 | 26.54 | 127 |
| 1715358600 | 26.55 | 0 | 0.00 | 26.55 | 26.55 | 26.55 | 0 |
| 1715272200 | 26.55 | -0.25 | -0.93 | 26.55 | 26.55 | 26.55 | 70 |
| 1715185800 | 26.8 | 0.38 | 1.44 | 26.8 | 26.8 | 26.8 | 3 |
| 1715099400 | 26.42 | 0.02 | 0.08 | 26.42 | 26.42 | 26.42 | 68 |
| 1715013000 | 26.4 | 0.35 | 1.34 | 26.4 | 26.4 | 26.4 | 4 |
| 1714753800 | 26.05 | 0.42 | 1.64 | 26.05 | 26.05 | 26.05 | 40 |
| 1714667400 | 25.63 | 0 | 0.00 | 25.63 | 25.63 | 25.63 | 0 |
| 1714494600 | 25.63 | 0.65 | 2.60 | 25.63 | 25.63 | 25.63 | 250 |
| 1714408200 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 0 |
| 1714149000 | 24.98 | -0.17 | -0.68 | 24.98 | 24.98 | 24.98 | 1038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
