Beheerstrategie NV (BSBAL)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.33 | -2.70287141074 | 160.2 | 160.2 | 155.87 | 91 | 157.25611842 | DE |
| 4 | -5.14 | -3.19234830135 | 161.01 | 161.47 | 155.87 | 70 | 159.70235252 | DE |
| 12 | -4.1 | -2.56298055885 | 159.97 | 161.47 | 155.87 | 61 | 159.06728305 | DE |
| 26 | 4.36 | 2.87769784173 | 151.51 | 161.47 | 151.51 | 86 | 156.74272167 | DE |
| 52 | 7.99 | 5.40302948336 | 147.88 | 161.47 | 145.7 | 90 | 153.16429537 | DE |
| 156 | 14.46 | 10.2255851779 | 141.41 | 161.47 | 130.02 | 98 | 142.33234655 | DE |
| 260 | 30.6 | 24.4272371677 | 125.27 | 161.47 | 124.97 | 168 | 140.87233592 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 157.15 | 0.15 | 0.10 | 157.15 | 157.15 | 157.15 | 429 |
| 1741282200 | 157 | -1.08 | -0.68 | 157 | 157 | 157 | 2 |
| 1741195800 | 158.08 | -1.59 | -1.00 | 158.08 | 158.08 | 158.08 | 9 |
| 1741109400 | 159.66999 | -0.53 | -0.33 | 159.66999 | 159.66999 | 159.66999 | 16 |
| 1741023000 | 160.19999 | 0 | 0.00 | 160.19999 | 160.19999 | 160.19999 | 0 |
| 1740763800 | 160.19999 | 0 | 0.00 | 160.19999 | 160.19999 | 160.19999 | 0 |
| 1740677400 | 160.19999 | 0.43 | 0.27 | 160.19999 | 160.19999 | 160.19999 | 1 |
| 1740591000 | 159.77 | -0.79 | -0.49 | 159.77 | 159.77 | 159.77 | 134 |
| 1740504600 | 160.56 | -0.59 | -0.37 | 160.56 | 160.56 | 160.56 | 197 |
| 1740418200 | 161.15 | -0.02 | -0.01 | 161.15 | 161.15 | 161.15 | 88 |
| 1740159000 | 161.16999 | -0.3 | -0.19 | 161.16999 | 161.16999 | 161.16999 | 224 |
| 1740072600 | 161.47 | 0 | 0.00 | 161.47 | 161.47 | 161.47 | 0 |
| 1739986200 | 161.47 | 0.13 | 0.08 | 161.47 | 161.47 | 161.47 | 203 |
| 1739899800 | 161.34 | 0.21 | 0.13 | 161.34 | 161.34 | 161.34 | 5 |
| 1739813400 | 161.13 | 0 | 0.00 | 161.13 | 161.13 | 161.13 | 47 |
| 1739554200 | 161.13 | 0 | 0.00 | 161.13 | 161.13 | 161.13 | 0 |
| 1739467800 | 161.13 | 0 | 0.00 | 161.13 | 161.13 | 161.13 | 0 |
| 1739381400 | 161.13 | 0.09 | 0.06 | 161.13 | 161.13 | 161.13 | 1 |
| 1739295000 | 161.04 | 0.03 | 0.02 | 161.04 | 161.04 | 161.04 | 27 |
| 1739208600 | 161.01 | 1.16 | 0.73 | 161.01 | 161.01 | 161.01 | 7 |
| 1738949400 | 159.85 | 0 | 0.00 | 159.85 | 159.85 | 159.85 | 0 |
| 1738863000 | 159.85 | 0 | 0.00 | 159.85 | 159.85 | 159.85 | 0 |
| 1738776600 | 159.85 | -0.24 | -0.15 | 159.85 | 159.85 | 159.85 | 4 |
| 1738690200 | 160.09 | 0.42 | 0.26 | 160.09 | 160.09 | 160.09 | 131 |
| 1738603800 | 159.66999 | 0 | 0.00 | 159.66999 | 159.66999 | 159.66999 | 0 |
| 1738344600 | 159.66999 | 0.16 | 0.10 | 159.66999 | 159.66999 | 159.66999 | 13 |
| 1738258200 | 159.51 | 0.55 | 0.35 | 159.51 | 159.51 | 159.51 | 2 |
| 1738171800 | 158.96 | 0.07 | 0.04 | 158.96 | 158.96 | 158.96 | 18 |
| 1738085400 | 158.88999 | -0.73 | -0.46 | 158.88999 | 158.88999 | 158.88999 | 131 |
| 1737999000 | 159.62 | 0.02 | 0.01 | 159.62 | 159.62 | 159.62 | 19 |
| 1737739800 | 159.6 | 1.1 | 0.69 | 159.6 | 159.6 | 159.6 | 368 |
| 1737653400 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 0 |
| 1737567000 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 0 |
| 1737480600 | 158.5 | 0.06 | 0.04 | 158.5 | 158.5 | 158.5 | 8 |
| 1737394200 | 158.44 | 0.52 | 0.33 | 158.44 | 158.44 | 158.44 | 1 |
| 1737135000 | 157.91999 | 1.65 | 1.06 | 157.91999 | 157.91999 | 157.91999 | 151 |
| 1737048600 | 156.27 | 0 | 0.00 | 156.27 | 156.27 | 156.27 | 0 |
| 1736962200 | 156.27 | 0 | 0.00 | 156.27 | 156.27 | 156.27 | 0 |
| 1736875800 | 156.27 | -1.25 | -0.79 | 156.27 | 156.27 | 156.27 | 91 |
| 1736789400 | 157.52 | 0 | 0.00 | 157.52 | 157.52 | 157.52 | 0 |
| 1736530200 | 157.52 | -0.42 | -0.27 | 157.52 | 157.52 | 157.52 | 65 |
| 1736443800 | 157.94 | 0 | 0.00 | 157.94 | 157.94 | 157.94 | 0 |
| 1736357400 | 157.94 | 0.14 | 0.09 | 157.94 | 157.94 | 157.94 | 190 |
| 1736271000 | 157.8 | 0.45 | 0.29 | 157.8 | 157.8 | 157.8 | 39 |
| 1736184600 | 157.35 | -0.21 | -0.13 | 157.35 | 157.35 | 157.35 | 73 |
| 1735925400 | 157.56 | 0.21 | 0.13 | 157.56 | 157.56 | 157.56 | 67 |
| 1735839000 | 157.35 | 0 | 0.00 | 157.35 | 157.35 | 157.35 | 0 |
| 1735666200 | 157.35 | 0.19 | 0.12 | 157.35 | 157.35 | 157.35 | 4 |
| 1735579800 | 157.16 | 0 | 0.00 | 157.16 | 157.16 | 157.16 | 0 |
| 1735320600 | 157.16 | 0 | 0.00 | 157.16 | 157.16 | 157.16 | 0 |
| 1735061400 | 157.16 | 0.08 | 0.05 | 157.16 | 157.16 | 157.16 | 3 |
| 1734975000 | 157.08 | -0.43 | -0.27 | 157.08 | 157.08 | 157.08 | 96 |
| 1734715800 | 157.51 | -1.69 | -1.06 | 157.51 | 157.51 | 157.51 | 43 |
| 1734629400 | 159.19999 | -0.02 | -0.01 | 159.19999 | 159.19999 | 159.19999 | 381 |
| 1734543000 | 159.22 | -0.1 | -0.06 | 159.22 | 159.22 | 159.22 | 36 |
| 1734456600 | 159.32 | -0.65 | -0.41 | 159.32 | 159.32 | 159.32 | 110 |
| 1734370200 | 159.97 | 0 | 0.00 | 159.97 | 159.97 | 159.97 | 0 |
| 1734111000 | 159.97 | 0 | 0.00 | 159.97 | 159.97 | 159.97 | 0 |
| 1734024600 | 159.97 | 0 | 0.00 | 159.97 | 159.97 | 159.97 | 0 |
| 1733938200 | 159.97 | -0.12 | -0.07 | 159.97 | 159.97 | 159.97 | 175 |
| 1733851800 | 160.09 | 0.41 | 0.26 | 160.09 | 160.09 | 160.09 | 78 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
