Beheerstrategie NV (BSDEF)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 88.6 | 88.6 | 88.6 | 15 | 88.6 | DE |
| 4 | 0.82 | 0.934153565733 | 87.78 | 88.6 | 87.52 | 43 | 87.9758804 | DE |
| 12 | 1.3 | 1.48911798396 | 87.3 | 88.6 | 87.3 | 23 | 87.8290553 | DE |
| 26 | -0.19 | -0.213988061719 | 88.79 | 88.79 | 86.8 | 38 | 87.98174473 | DE |
| 52 | 2.67 | 3.107180263 | 85.93 | 89.07 | 83.77 | 42 | 86.870682 | DE |
| 156 | -7.79 | -8.08175121901 | 96.39 | 96.43 | 83.77 | 48 | 89.08566814 | DE |
| 260 | -6.95 | -7.27367870225 | 95.55 | 96.83 | 83.77 | 49 | 91.43185909 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 88.6 | 0 | 0.00 | 88.6 | 88.6 | 88.6 | 0 |
| 1721925000 | 88.6 | 0 | 0.00 | 88.6 | 88.6 | 88.6 | 0 |
| 1721838600 | 88.6 | 0 | 0.00 | 88.6 | 88.6 | 88.6 | 0 |
| 1721752200 | 88.6 | 0 | 0.00 | 88.6 | 88.6 | 88.6 | 0 |
| 1721665800 | 88.6 | 0 | 0.00 | 88.6 | 88.6 | 88.6 | 0 |
| 1721406600 | 88.6 | 0.19 | 0.21 | 88.6 | 88.6 | 88.6 | 15 |
| 1721320200 | 88.41 | 0 | 0.00 | 88.41 | 88.41 | 88.41 | 0 |
| 1721233800 | 88.41 | 0 | 0.00 | 88.41 | 88.41 | 88.41 | 0 |
| 1721147400 | 88.41 | 0.21 | 0.24 | 88.41 | 88.41 | 88.41 | 2 |
| 1721061000 | 88.2 | 0 | 0.00 | 88.2 | 88.2 | 88.2 | 0 |
| 1720801800 | 88.2 | 0.16 | 0.18 | 88.2 | 88.2 | 88.2 | 91 |
| 1720715400 | 88.04 | 0 | 0.00 | 88.04 | 88.04 | 88.04 | 0 |
| 1720629000 | 88.04 | 0.17 | 0.19 | 88.04 | 88.04 | 88.04 | 18 |
| 1720542600 | 87.87 | 0 | 0.00 | 87.87 | 87.87 | 87.87 | 0 |
| 1720456200 | 87.87 | 0.35 | 0.40 | 87.87 | 87.87 | 87.87 | 48 |
| 1720197000 | 87.52 | 0 | 0.00 | 87.52 | 87.52 | 87.52 | 0 |
| 1720110600 | 87.52 | 0 | 0.00 | 87.52 | 87.52 | 87.52 | 0 |
| 1720024200 | 87.52 | 0 | 0.00 | 87.52 | 87.52 | 87.52 | 0 |
| 1719937800 | 87.52 | -0.26 | -0.30 | 87.52 | 87.52 | 87.52 | 7 |
| 1719851400 | 87.78 | -0.11 | -0.13 | 87.78 | 87.78 | 87.78 | 120 |
| 1719592200 | 87.89 | 0 | 0.00 | 87.89 | 87.89 | 87.89 | 0 |
| 1719505800 | 87.89 | 0 | 0.00 | 87.89 | 87.89 | 87.89 | 0 |
| 1719419400 | 87.89 | 0 | 0.00 | 87.89 | 87.89 | 87.89 | 0 |
| 1719333000 | 87.89 | 0 | 0.00 | 87.89 | 87.89 | 87.89 | 0 |
| 1719246600 | 87.89 | 0 | 0.00 | 87.89 | 87.89 | 87.89 | 0 |
| 1718987400 | 87.89 | 0 | 0.00 | 87.89 | 87.89 | 87.89 | 0 |
| 1718901000 | 87.89 | 0 | 0.00 | 87.89 | 87.89 | 87.89 | 0 |
| 1718814600 | 87.89 | 0.04 | 0.05 | 87.89 | 87.89 | 87.89 | 15 |
| 1718728200 | 87.85 | 0.45 | 0.51 | 87.85 | 87.85 | 87.85 | 2 |
| 1718641800 | 87.4 | 0 | 0.00 | 87.4 | 87.4 | 87.4 | 0 |
| 1718382600 | 87.4 | 0 | 0.00 | 87.4 | 87.4 | 87.4 | 0 |
| 1718296200 | 87.4 | 0 | 0.00 | 87.4 | 87.4 | 87.4 | 0 |
| 1718209800 | 87.4 | 0 | 0.00 | 87.4 | 87.4 | 87.4 | 0 |
| 1718123400 | 87.4 | 0.07 | 0.08 | 87.4 | 87.4 | 87.4 | 20 |
| 1718037000 | 87.33 | 0 | 0.00 | 87.33 | 87.33 | 87.33 | 0 |
| 1717777800 | 87.33 | 0 | 0.00 | 87.33 | 87.33 | 87.33 | 0 |
| 1717691400 | 87.33 | 0 | 0.00 | 87.33 | 87.33 | 87.33 | 0 |
| 1717605000 | 87.33 | 0 | 0.00 | 87.33 | 87.33 | 87.33 | 0 |
| 1717518600 | 87.33 | -0.22 | -0.25 | 87.33 | 87.33 | 87.33 | 6 |
| 1717432200 | 87.55 | 0 | 0.00 | 87.55 | 87.55 | 87.55 | 0 |
| 1717173000 | 87.55 | 0 | 0.00 | 87.55 | 87.55 | 87.55 | 0 |
| 1717086600 | 87.55 | 0 | 0.00 | 87.55 | 87.55 | 87.55 | 0 |
| 1717000200 | 87.55 | 0 | 0.00 | 87.55 | 87.55 | 87.55 | 0 |
| 1716913800 | 87.55 | 0 | 0.00 | 87.55 | 87.55 | 87.55 | 0 |
| 1716827400 | 87.55 | 0 | 0.00 | 87.55 | 87.55 | 87.55 | 0 |
| 1716568200 | 87.55 | 0 | 0.00 | 87.55 | 87.55 | 87.55 | 0 |
| 1716481800 | 87.55 | 0 | 0.00 | 87.55 | 87.55 | 87.55 | 0 |
| 1716395400 | 87.55 | 0 | 0.00 | 87.55 | 87.55 | 87.55 | 23 |
| 1716309000 | 87.55 | -0.14 | -0.16 | 87.55 | 87.55 | 87.55 | 2 |
| 1716222600 | 87.69 | -0.04 | -0.05 | 87.69 | 87.69 | 87.69 | 3 |
| 1715963400 | 87.73 | 0.37 | 0.42 | 87.73 | 87.73 | 87.73 | 6 |
| 1715877000 | 87.36 | 0 | 0.00 | 87.36 | 87.36 | 87.36 | 0 |
| 1715790600 | 87.36 | 0 | 0.00 | 87.36 | 87.36 | 87.36 | 4 |
| 1715704200 | 87.36 | -0.05 | -0.06 | 87.36 | 87.36 | 87.36 | 23 |
| 1715617800 | 87.41 | 0.11 | 0.13 | 87.41 | 87.41 | 87.41 | 22 |
| 1715358600 | 87.3 | 0 | 0.00 | 87.3 | 87.3 | 87.3 | 0 |
| 1715272200 | 87.3 | 0 | 0.00 | 87.3 | 87.3 | 87.3 | 0 |
| 1715185800 | 87.3 | 0 | 0.00 | 87.3 | 87.3 | 87.3 | 0 |
| 1715099400 | 87.3 | 0.5 | 0.58 | 87.3 | 87.3 | 87.3 | 7 |
| 1715013000 | 86.8 | 0 | 0.00 | 86.8 | 86.8 | 86.8 | 0 |
| 1714753800 | 86.8 | 0 | 0.00 | 86.8 | 86.8 | 86.8 | 0 |
| 1714667400 | 86.8 | 0 | 0.00 | 86.8 | 86.8 | 86.8 | 0 |
| 1714494600 | 86.8 | -0.12 | -0.14 | 86.8 | 86.8 | 86.8 | 200 |
| 1714408200 | 86.92 | 0 | 0.00 | 86.92 | 86.92 | 86.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
