Beheerstrategie NV (BSEQ)
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 | -4.19 | -2.07919809448 | 201.52 | 201.52 | 197.33 | 0 | 200.87 | DE |
| 4 | 1.96 | 1.00322465066 | 195.37 | 201.52 | 195.37 | 34 | 200.90989583 | DE |
| 12 | 5.1 | 2.65307184102 | 192.23 | 201.52 | 191.56 | 43 | 195.85685822 | DE |
| 26 | 10.33 | 5.52406417112 | 187 | 201.52 | 179.37 | 30 | 192.65510237 | DE |
| 52 | 27.7 | 16.3296586689 | 169.63 | 201.52 | 168.12 | 39 | 183.34671717 | DE |
| 156 | 22.96 | 13.1674026495 | 174.37 | 201.52 | 148.03 | 50 | 167.60077054 | DE |
| 260 | 72.32 | 57.8513718902 | 125.01 | 201.52 | 124 | 81 | 157.98834866 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 197.33 | -3.54 | -1.76 | 197.33 | 197.33 | 197.33 | 154 |
| 1734629400 | 200.87 | 0 | 0.00 | 200.87 | 200.87 | 200.87 | 0 |
| 1734543000 | 200.87 | 0 | 0.00 | 200.87 | 200.87 | 200.87 | 0 |
| 1734456600 | 200.87 | -0.65 | -0.32 | 200.87 | 200.87 | 200.87 | 1 |
| 1734370200 | 201.52 | 0 | 0.00 | 201.52 | 201.52 | 201.52 | 0 |
| 1734111000 | 201.52 | 0 | 0.00 | 201.52 | 201.52 | 201.52 | 0 |
| 1734024600 | 201.52 | 0.14 | 0.07 | 201.52 | 201.52 | 201.52 | 307 |
| 1733938200 | 201.38 | 0.01 | 0.00 | 201.38 | 201.38 | 201.38 | 14 |
| 1733851800 | 201.37 | 0 | 0.00 | 201.37 | 201.37 | 201.37 | 0 |
| 1733765400 | 201.37 | 0 | 0.00 | 201.37 | 201.37 | 201.37 | 0 |
| 1733506200 | 201.37 | 0.52 | 0.26 | 201.37 | 201.37 | 201.37 | 5 |
| 1733419800 | 200.85 | 0.48 | 0.24 | 200.85 | 200.85 | 200.85 | 266 |
| 1733333400 | 200.37 | 1.81 | 0.91 | 200.37 | 200.37 | 200.37 | 3 |
| 1733247000 | 198.56 | 0 | 0.00 | 198.56 | 198.56 | 198.56 | 0 |
| 1733160600 | 198.56 | 3.19 | 1.63 | 198.56 | 198.56 | 198.56 | 76 |
| 1732901400 | 195.37 | 0 | 0.00 | 195.37 | 195.37 | 195.37 | 0 |
| 1732815000 | 195.37 | 0 | 0.00 | 195.37 | 195.37 | 195.37 | 0 |
| 1732728600 | 195.37 | 0 | 0.00 | 195.37 | 195.37 | 195.37 | 0 |
| 1732642200 | 195.37 | 0 | 0.00 | 195.37 | 195.37 | 195.37 | 0 |
| 1732555800 | 195.37 | 0 | 0.00 | 195.37 | 195.37 | 195.37 | 0 |
| 1732296600 | 195.37 | 0 | 0.00 | 195.37 | 195.37 | 195.37 | 0 |
| 1732210200 | 195.37 | 0 | 0.00 | 195.37 | 195.37 | 195.37 | 0 |
| 1732123800 | 195.37 | 0.02 | 0.01 | 195.37 | 195.37 | 195.37 | 17 |
| 1732037400 | 195.35 | -2.13 | -1.08 | 195.35 | 195.35 | 195.35 | 2 |
| 1731951000 | 197.48 | 0 | 0.00 | 197.48 | 197.48 | 197.48 | 0 |
| 1731691800 | 197.48 | -0.5 | -0.25 | 197.48 | 197.48 | 197.48 | 39 |
| 1731605400 | 197.98 | 0.55 | 0.28 | 197.98 | 197.98 | 197.98 | 0 |
| 1731519000 | 197.43 | 0 | 0.00 | 197.43 | 197.43 | 197.43 | 0 |
| 1731432600 | 197.43 | 0 | 0.00 | 197.43 | 197.43 | 197.43 | 0 |
| 1731346200 | 197.43 | 2.76 | 1.42 | 197.43 | 197.43 | 197.43 | 15 |
| 1731087000 | 194.67 | 0 | 0.00 | 194.67 | 194.67 | 194.67 | 0 |
| 1731000600 | 194.67 | 2.95 | 1.54 | 194.67 | 194.67 | 194.67 | 580 |
| 1730914200 | 191.72 | 0 | 0.00 | 191.72 | 191.72 | 191.72 | 0 |
| 1730827800 | 191.72 | 0.16 | 0.08 | 191.72 | 191.72 | 191.72 | 2 |
| 1730741400 | 191.56 | -2.75 | -1.42 | 191.56 | 191.56 | 191.56 | 307 |
| 1730482200 | 194.31 | 0 | 0.00 | 194.31 | 194.31 | 194.31 | 0 |
| 1730395800 | 194.31 | -0.15 | -0.08 | 194.31 | 194.31 | 194.31 | 137 |
| 1730309400 | 194.46 | 0 | 0.00 | 194.46 | 194.46 | 194.46 | 0 |
| 1730223000 | 194.46 | 0.07 | 0.04 | 194.46 | 194.46 | 194.46 | 148 |
| 1730136600 | 194.39 | -1.21 | -0.62 | 194.39 | 194.39 | 194.39 | 1 |
| 1729873800 | 195.6 | 0 | 0.00 | 195.6 | 195.6 | 195.6 | 0 |
| 1729787400 | 195.6 | 0 | 0.00 | 195.6 | 195.6 | 195.6 | 0 |
| 1729701000 | 195.6 | 0 | 0.00 | 195.6 | 195.6 | 195.6 | 0 |
| 1729614600 | 195.6 | 0 | 0.00 | 195.6 | 195.6 | 195.6 | 0 |
| 1729528200 | 195.6 | -0.13 | -0.07 | 195.6 | 195.6 | 195.6 | 1 |
| 1729269000 | 195.73 | 0 | 0.00 | 195.73 | 195.73 | 195.73 | 0 |
| 1729182600 | 195.73 | 0.38 | 0.19 | 195.73 | 195.73 | 195.73 | 0 |
| 1729096200 | 195.35 | 0 | 0.00 | 195.35 | 195.35 | 195.35 | 0 |
| 1729009800 | 195.35 | 1.2 | 0.62 | 195.35 | 195.35 | 195.35 | 13 |
| 1728923400 | 194.15 | 0 | 0.00 | 194.15 | 194.15 | 194.15 | 0 |
| 1728664200 | 194.15 | 1.45 | 0.75 | 194.15 | 194.15 | 194.15 | 287 |
| 1728577800 | 192.7 | 0 | 0.00 | 192.7 | 192.7 | 192.7 | 0 |
| 1728491400 | 192.7 | -0.8 | -0.41 | 192.7 | 192.7 | 192.7 | 13 |
| 1728405000 | 193.5 | 1.08 | 0.56 | 193.5 | 193.5 | 193.5 | 3 |
| 1728318600 | 192.42 | 0 | 0.00 | 192.42 | 192.42 | 192.42 | 0 |
| 1728059400 | 192.42 | 0 | 0.00 | 192.42 | 192.42 | 192.42 | 0 |
| 1727973000 | 192.42 | -0.47 | -0.24 | 192.42 | 192.42 | 192.42 | 48 |
| 1727886600 | 192.89 | 0.17 | 0.09 | 192.89 | 192.89 | 192.89 | 47 |
| 1727800200 | 192.72 | 0.49 | 0.25 | 192.72 | 192.72 | 192.72 | 1 |
| 1727713800 | 192.23 | 0 | 0.00 | 192.23 | 192.23 | 192.23 | 0 |
| 1727454600 | 192.23 | 2.28 | 1.20 | 192.23 | 192.23 | 192.23 | 51 |
| 1727368200 | 189.95 | 0 | 0.00 | 189.95 | 189.95 | 189.95 | 0 |
| 1727281800 | 189.95 | 0 | 0.00 | 189.95 | 189.95 | 189.95 | 0 |
| 1727195400 | 189.95 | 0 | 0.00 | 189.95 | 189.95 | 189.95 | 0 |
| 1727109000 | 189.95 | 0 | 0.00 | 189.95 | 189.95 | 189.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
