TipRanks
Go Ultimate55% OFF

ASR Nederland N.V (A16) Historical Prices

DE:A16 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202675.8675.8675.6875.8075.80-0.58%1050.39
Oct 29, 202675.7276.2475.7276.2476.24+0.87%80.03
Oct 28, 202675.5275.5875.5275.5875.58+0.32%2100.77
Oct 27, 202675.0475.4075.0475.3475.34+0.51%8943.34
Oct 26, 202674.2274.9674.2274.9674.96+1.74%1140.43
Oct 23, 202674.5274.5273.3473.6873.68-1.81%1,2335.00
Oct 22, 202675.2075.2074.9675.0475.04+0.67%110.04
Oct 21, 202674.1074.5474.1074.5474.54+1.50%160.06
Oct 20, 202673.7473.7473.4473.4473.44-0.03%100.04
Oct 19, 202673.8073.8073.4673.4673.46-0.19%110.04
Oct 16, 202672.9673.6072.9673.6073.60-0.05%1250.50
Oct 15, 202673.4073.6473.0473.6473.64+1.24%2741.11
Oct 14, 202672.6472.8472.6472.7472.74+0.14%620.25
Oct 13, 202672.4072.6472.4072.6472.64+0.92%140.05
Oct 12, 202672.1072.3471.9871.9871.98+0.53%1160.45
Oct 09, 202671.8671.8671.5271.6071.60+0.42%5692.20
Oct 08, 202671.2671.5071.2671.3071.30-1.05%160.06
Oct 07, 202672.3872.3871.9872.0672.06-0.93%1160.45
Oct 06, 202672.5273.0672.5272.7472.74+1.00%2931.16
Oct 05, 202671.7072.0271.7072.0272.02+1.24%390.15
Oct 02, 202670.8271.1470.8271.1471.14-0.48%2991.18
Oct 01, 202671.1471.4871.1471.4871.48-0.86%330.13
Sep 30, 202673.5473.5472.1072.1072.10-0.74%3431.22
Sep 29, 202673.1873.3272.6472.6472.64-0.14%250.09
Sep 28, 202673.7673.7672.7472.7472.74-1.49%2650.96
Sep 25, 202673.1074.1473.1073.8473.84+3.42%460.17
Sep 24, 202672.2272.2871.4071.4071.40-1.54%3891.44
Sep 23, 202673.3873.3872.5272.5272.52-2.05%710.26
Sep 22, 202674.1474.1873.3674.0474.04-0.88%4231.61
Sep 21, 202674.2674.7274.2674.7074.70+1.03%1050.39
Sep 18, 202674.3874.4073.9073.9473.94-0.22%3401.28
Sep 17, 202674.5474.7474.1074.1074.10+0.32%1950.74
Sep 16, 202673.6273.8673.6273.8673.86+0.68%190.07
Sep 15, 202672.9073.3672.9073.3673.36-0.46%00.00
Sep 14, 202673.7473.7473.7073.7073.70+0.14%1450.55
Sep 11, 202673.0873.6873.0873.6073.60+0.63%1150.43
Sep 10, 202673.0473.1473.0473.1473.14+0.72%2440.93
Sep 09, 202673.3273.3272.6272.6272.62-1.41%110.04
Sep 08, 202673.8473.8473.6673.6673.66-0.32%2000.77
Sep 07, 202674.2074.2073.9073.9073.90-0.54%250.10
Sep 04, 202674.3674.3674.3074.3074.30+2.99%150.06
Sep 03, 202672.1472.1472.1472.1472.14-0.41%00.00
Sep 02, 202672.9272.9272.4472.4472.44-0.52%1380.52
Sep 01, 202672.7272.8272.7272.8272.82-0.22%7973.12
Aug 31, 202672.3472.9872.3472.9872.98+1.50%1,7487.66
Aug 28, 202671.9071.9071.9071.9071.90+2.86%160.07
Aug 27, 202669.9070.5069.9069.9069.90+0.00%140.06
Aug 26, 202669.9069.9069.9069.9069.90+0.65%5392.30
Aug 25, 202670.8470.8470.8470.8469.45+1.40%1520.65
Aug 24, 202669.5269.8669.5269.8668.49+0.63%2,44212.62