Berlin - Delayed Quote EUR

ASICS Corp (ASI1.BE)

40.14 +0.62 (+1.57%)
At close: April 23 at 8:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 40.14 40.14 40.14 40.14 40.14 3
Apr 22, 2024 39.52 39.52 39.52 39.52 39.52 -
Apr 19, 2024 40.27 40.27 40.27 40.27 40.27 -
Apr 18, 2024 40.82 40.82 40.82 40.82 40.82 -
Apr 17, 2024 40.32 40.32 40.32 40.32 40.32 -
Apr 16, 2024 40.97 40.97 40.97 40.97 40.97 -
Apr 15, 2024 42.39 42.39 42.39 42.39 42.39 -
Apr 12, 2024 43.35 43.35 43.35 43.35 43.35 -
Apr 11, 2024 43.47 43.47 43.47 43.47 43.47 -
Apr 10, 2024 43.44 43.44 43.44 43.44 43.44 -
Apr 9, 2024 43.69 43.69 43.69 43.69 43.69 -
Apr 8, 2024 43.72 43.72 43.72 43.72 43.72 -
Apr 5, 2024 42.55 42.55 42.55 42.55 42.55 -
Apr 4, 2024 43.29 43.29 43.29 43.29 43.29 -
Apr 3, 2024 43.15 43.15 43.15 43.15 43.15 -
Apr 2, 2024 43.55 43.55 43.55 43.55 43.55 -
Mar 28, 2024 43.40 44.00 43.40 44.00 44.00 3
Mar 27, 2024 43.20 44.40 43.20 44.40 44.40 2
Mar 26, 2024 43.00 43.00 43.00 43.00 43.00 -
Mar 25, 2024 42.80 42.80 42.80 42.80 42.80 -
Mar 22, 2024 42.40 42.40 42.40 42.40 42.40 -
Mar 21, 2024 41.40 41.40 41.40 41.40 41.40 -
Mar 20, 2024 41.60 41.60 41.60 41.60 41.60 -
Mar 19, 2024 41.40 41.40 41.40 41.40 41.40 -
Mar 18, 2024 41.40 41.40 40.80 40.80 40.80 250
Mar 15, 2024 39.80 39.80 39.80 39.80 39.80 -
Mar 14, 2024 39.80 39.80 39.80 39.80 39.80 -
Mar 13, 2024 37.80 37.80 37.80 37.80 37.80 -
Mar 12, 2024 39.20 39.20 39.20 39.20 39.20 -
Mar 11, 2024 39.00 39.00 39.00 39.00 39.00 -
Mar 8, 2024 39.20 39.20 39.20 39.20 39.20 -
Mar 7, 2024 39.40 39.40 39.40 39.40 39.40 -
Mar 6, 2024 40.80 40.80 40.80 40.80 40.80 -
Mar 5, 2024 40.00 40.00 40.00 40.00 40.00 -
Mar 4, 2024 39.20 39.20 39.20 39.20 39.20 -
Mar 1, 2024 39.00 39.00 39.00 39.00 39.00 -
Feb 29, 2024 39.00 39.00 39.00 39.00 39.00 -
Feb 28, 2024 38.80 38.80 38.80 38.80 38.80 -
Feb 27, 2024 38.80 38.80 38.80 38.80 38.80 -
Feb 26, 2024 38.00 38.00 38.00 38.00 38.00 -
Feb 23, 2024 38.60 38.60 38.60 38.60 38.60 200
Feb 22, 2024 38.40 38.40 38.40 38.40 38.40 -
Feb 21, 2024 37.00 37.00 37.00 37.00 37.00 -
Feb 20, 2024 36.20 36.20 36.20 36.20 36.20 -
Feb 19, 2024 35.40 35.40 35.40 35.40 35.40 -
Feb 16, 2024 36.40 36.40 36.40 36.40 36.40 -
Feb 15, 2024 36.40 36.40 36.40 36.40 36.40 -
Feb 14, 2024 35.40 35.40 35.40 35.40 35.40 -
Feb 13, 2024 33.20 33.20 33.20 33.20 33.20 -
Feb 12, 2024 30.00 30.00 30.00 30.00 30.00 -
Feb 9, 2024 29.20 29.20 29.20 29.20 29.20 -
Feb 8, 2024 29.00 29.00 29.00 29.00 29.00 -
Feb 7, 2024 29.40 29.40 29.40 29.40 29.40 -
Feb 6, 2024 28.60 28.60 28.60 28.60 28.60 -
Feb 5, 2024 28.60 28.60 28.60 28.60 28.60 -
Feb 2, 2024 28.60 28.60 28.60 28.60 28.60 -
Feb 1, 2024 28.00 28.00 28.00 28.00 28.00 -
Jan 31, 2024 28.20 28.20 28.20 28.20 28.20 -
Jan 30, 2024 28.60 28.60 28.60 28.60 28.60 -
Jan 29, 2024 28.80 28.80 28.80 28.80 28.80 -
Jan 26, 2024 28.20 28.20 28.20 28.20 28.20 -
Jan 25, 2024 27.80 27.80 27.80 27.80 27.80 -
Jan 24, 2024 28.20 28.20 28.20 28.20 28.20 -
Jan 23, 2024 28.60 28.60 28.60 28.60 28.60 -
Jan 22, 2024 29.20 29.20 29.20 29.20 29.20 -
Jan 19, 2024 28.80 28.80 28.80 28.80 28.80 -
Jan 18, 2024 28.00 28.00 28.00 28.00 28.00 -
Jan 17, 2024 27.00 27.00 27.00 27.00 27.00 -
Jan 16, 2024 27.60 27.60 27.60 27.60 27.60 -
Jan 15, 2024 28.00 28.00 28.00 28.00 28.00 -
Jan 12, 2024 28.00 28.00 28.00 28.00 28.00 -
Jan 11, 2024 27.60 27.60 27.60 27.60 27.60 -
Jan 10, 2024 27.80 27.80 27.80 27.80 27.80 -
Jan 9, 2024 27.40 27.40 27.40 27.40 27.40 -
Jan 8, 2024 26.60 26.60 26.60 26.60 26.60 -
Jan 5, 2024 26.40 26.40 26.40 26.40 26.40 -
Jan 4, 2024 27.40 27.40 27.40 27.40 27.40 -
Jan 3, 2024 28.00 28.00 28.00 28.00 28.00 -
Jan 2, 2024 28.20 28.20 28.20 28.20 28.20 -
Dec 29, 2023 28.20 28.20 27.80 28.00 28.00 -
Dec 28, 2023 40.00 Dividend
Dec 28, 2023 28.40 28.40 28.40 28.40 28.40 -
Dec 27, 2023 28.60 28.60 28.60 28.60 -11.40 -
Dec 22, 2023 28.60 28.60 28.60 28.60 -11.40 -
Dec 21, 2023 30.20 30.20 30.20 30.20 -12.04 -
Dec 20, 2023 30.60 30.60 30.60 30.60 -12.20 -
Dec 19, 2023 29.80 29.80 29.80 29.80 -11.88 -
Dec 18, 2023 29.00 29.00 29.00 29.00 -11.56 -
Dec 15, 2023 29.00 29.00 29.00 29.00 -11.56 -
Dec 14, 2023 28.80 28.80 28.80 28.80 -11.48 -
Dec 13, 2023 30.00 30.00 30.00 30.00 -11.96 -
Dec 12, 2023 30.80 30.80 30.80 30.80 -12.28 -
Dec 11, 2023 30.80 30.80 30.80 30.80 -12.28 -
Dec 8, 2023 30.40 30.40 30.40 30.40 -12.12 -
Dec 7, 2023 31.80 31.80 31.80 31.80 -12.68 -
Dec 6, 2023 31.40 31.40 31.40 31.40 -12.52 -
Dec 5, 2023 30.60 30.60 30.60 30.60 -12.20 -
Dec 4, 2023 31.20 31.20 31.20 31.20 -12.44 -
Dec 1, 2023 32.20 32.20 32.20 32.20 -12.83 -
Nov 30, 2023 32.60 32.60 32.60 32.60 -12.99 -
Nov 29, 2023 31.60 31.60 31.60 31.60 -12.60 -
Nov 28, 2023 32.00 32.00 32.00 32.00 -12.76 -
Nov 27, 2023 32.60 32.60 32.60 32.60 -12.99 -
Nov 24, 2023 33.20 33.20 33.20 33.20 -13.23 -
Nov 23, 2023 33.60 33.60 33.60 33.60 -13.39 -
Nov 22, 2023 33.40 33.40 33.40 33.40 -13.31 -
Nov 21, 2023 32.80 32.80 32.80 32.80 -13.07 -
Nov 20, 2023 33.00 33.00 33.00 33.00 -13.15 -
Nov 17, 2023 32.60 32.60 32.60 32.60 -12.99 -
Nov 16, 2023 31.40 31.40 31.40 31.40 -12.52 -
Nov 15, 2023 30.80 30.80 30.80 30.80 -12.28 -
Nov 14, 2023 31.20 31.20 31.20 31.20 -12.44 -
Nov 13, 2023 30.20 30.20 30.20 30.20 -12.04 -
Nov 10, 2023 30.80 30.80 30.80 30.80 -12.28 -
Nov 9, 2023 31.20 31.20 31.20 31.20 -12.44 -
Nov 8, 2023 30.40 30.40 30.40 30.40 -12.12 -
Nov 7, 2023 31.00 31.00 31.00 31.00 -12.36 -
Nov 6, 2023 31.40 31.40 31.40 31.40 -12.52 -
Nov 3, 2023 31.20 31.20 31.20 31.20 -12.44 -
Nov 2, 2023 30.40 30.40 30.40 30.40 -12.12 -
Nov 1, 2023 30.00 30.00 30.00 30.00 -11.96 -
Oct 31, 2023 29.60 29.80 29.60 29.80 -11.88 46
Oct 30, 2023 29.60 29.60 29.60 29.60 -11.80 -
Oct 27, 2023 30.00 30.00 30.00 30.00 -11.96 -
Oct 26, 2023 29.20 29.20 29.20 29.20 -11.64 -
Oct 25, 2023 29.40 29.40 29.40 29.40 -11.72 -
Oct 24, 2023 28.80 28.80 28.80 28.80 -11.48 -
Oct 23, 2023 30.00 30.00 30.00 30.00 -11.96 -
Oct 20, 2023 29.00 29.00 29.00 29.00 -11.56 -
Oct 19, 2023 29.00 29.00 29.00 29.00 -11.56 -
Oct 18, 2023 29.60 29.60 29.60 29.60 -11.80 -
Oct 17, 2023 29.60 29.60 29.60 29.60 -11.80 -
Oct 16, 2023 29.80 29.80 29.80 29.80 -11.88 -
Oct 13, 2023 31.00 31.40 31.00 31.40 -12.52 150
Oct 12, 2023 30.80 30.80 30.80 30.80 -12.28 -
Oct 11, 2023 30.60 30.60 30.60 30.60 -12.20 -
Oct 10, 2023 29.80 29.80 29.80 29.80 -11.88 -
Oct 9, 2023 29.20 29.20 29.20 29.20 -11.64 -
Oct 6, 2023 29.00 29.00 29.00 29.00 -11.56 -
Oct 5, 2023 30.40 30.40 30.40 30.40 -12.12 -
Oct 4, 2023 30.20 30.20 30.20 30.20 -12.04 -
Oct 3, 2023 31.80 31.80 31.80 31.80 -12.68 -
Oct 2, 2023 32.60 32.60 32.60 32.60 -12.99 -
Sep 29, 2023 33.00 33.00 33.00 33.00 -13.15 -
Sep 28, 2023 32.60 32.60 32.60 32.60 -12.99 -
Sep 27, 2023 33.20 33.40 33.20 33.40 -13.31 200
Sep 26, 2023 35.20 35.20 35.20 35.20 -14.03 -
Sep 25, 2023 35.20 35.20 35.20 35.20 -14.03 -
Sep 22, 2023 34.60 34.60 34.60 34.60 -13.79 -
Sep 21, 2023 34.60 34.60 34.60 34.60 -13.79 -
Sep 20, 2023 35.20 35.20 35.20 35.20 -14.03 -
Sep 19, 2023 35.80 35.80 35.80 35.80 -14.27 -
Sep 18, 2023 35.40 35.40 35.40 35.40 -14.11 -
Sep 15, 2023 35.60 35.60 35.60 35.60 -14.19 -
Sep 14, 2023 35.40 35.40 35.40 35.40 -14.11 -
Sep 13, 2023 34.40 34.40 34.40 34.40 -13.71 -
Sep 12, 2023 34.00 34.00 34.00 34.00 -13.55 -
Sep 11, 2023 34.00 34.00 34.00 34.00 -13.55 -
Sep 8, 2023 33.00 33.00 33.00 33.00 -13.15 -
Sep 7, 2023 32.80 32.80 32.80 32.80 -13.07 -
Sep 6, 2023 33.80 33.80 33.80 33.80 -13.47 -
Sep 5, 2023 33.80 33.80 33.80 33.80 -13.47 -
Sep 4, 2023 33.60 33.60 33.60 33.60 -13.39 -
Sep 1, 2023 33.00 33.00 33.00 33.00 -13.15 -
Aug 31, 2023 33.00 33.00 33.00 33.00 -13.15 -
Aug 30, 2023 32.60 32.60 32.60 32.60 -12.99 -
Aug 29, 2023 32.20 32.20 32.20 32.20 -12.83 -
Aug 28, 2023 31.80 31.80 31.80 31.80 -12.68 -
Aug 25, 2023 31.60 31.60 31.60 31.60 -12.60 -
Aug 24, 2023 31.20 31.20 31.20 31.20 -12.44 -
Aug 23, 2023 31.20 31.20 31.20 31.20 -12.44 -
Aug 22, 2023 31.80 31.80 31.80 31.80 -12.68 -
Aug 21, 2023 32.20 32.20 32.20 32.20 -12.83 -
Aug 18, 2023 32.20 32.20 32.20 32.20 -12.83 -
Aug 17, 2023 32.60 32.60 32.60 32.60 -12.99 -
Aug 16, 2023 32.40 32.40 32.40 32.40 -12.91 -
Aug 15, 2023 32.80 32.80 32.80 32.80 -13.07 -
Aug 14, 2023 32.20 32.20 32.20 32.20 -12.83 -
Aug 11, 2023 32.60 32.60 32.60 32.60 -12.99 -
Aug 10, 2023 32.60 32.60 32.60 32.60 -12.99 -
Aug 9, 2023 30.60 30.60 30.60 30.60 -12.20 -
Aug 8, 2023 27.20 27.20 27.20 27.20 -10.84 -
Aug 7, 2023 27.00 27.00 27.00 27.00 -10.76 -
Aug 4, 2023 27.00 27.00 27.00 27.00 -10.76 -
Aug 3, 2023 26.60 26.60 26.60 26.60 -10.60 -
Aug 2, 2023 27.20 27.20 27.20 27.20 -10.84 -
Aug 1, 2023 28.20 28.20 28.00 28.00 -11.16 -
Jul 31, 2023 28.60 28.60 28.60 28.60 -11.40 -
Jul 28, 2023 28.20 28.20 28.20 28.20 -11.24 -
Jul 27, 2023 27.40 27.80 27.40 27.80 -11.08 -
Jul 26, 2023 27.60 27.60 27.60 27.60 -11.00 -
Jul 25, 2023 27.20 27.20 27.20 27.20 -10.84 -
Jul 24, 2023 26.60 26.60 26.60 26.60 -10.60 -
Jul 21, 2023 26.60 26.60 26.60 26.60 -10.60 -
Jul 20, 2023 26.60 26.60 26.60 26.60 -10.60 -
Jul 19, 2023 27.40 27.40 27.40 27.40 -10.92 -
Jul 18, 2023 26.00 26.00 26.00 26.00 -10.36 -
Jul 17, 2023 25.60 25.60 25.60 25.60 -10.20 -
Jul 14, 2023 25.60 25.60 25.60 25.60 -10.20 -
Jul 13, 2023 26.20 26.20 26.20 26.20 -10.44 -
Jul 12, 2023 26.60 26.60 26.60 26.60 -10.60 -
Jul 11, 2023 27.00 27.40 27.00 27.40 -10.92 200
Jul 10, 2023 27.00 27.00 27.00 27.00 -10.76 -
Jul 7, 2023 27.60 27.60 27.60 27.60 -11.00 -
Jul 6, 2023 28.40 28.40 28.40 28.40 -11.32 -
Jul 5, 2023 28.60 28.60 28.60 28.60 -11.40 -
Jul 4, 2023 28.60 28.60 28.60 28.60 -11.40 -
Jul 3, 2023 28.40 28.40 28.40 28.40 -11.32 -
Jun 30, 2023 28.00 28.00 28.00 28.00 -11.16 -
Jun 29, 2023 25.00 Dividend
Jun 29, 2023 27.80 27.80 27.80 27.80 -11.08 -
Jun 28, 2023 28.00 28.00 28.00 28.00 -1.20 -
Jun 27, 2023 27.40 27.40 27.40 27.40 -1.17 -
Jun 26, 2023 27.20 27.20 27.20 27.20 -1.16 -
Jun 23, 2023 26.80 26.80 26.80 26.80 -1.14 -
Jun 22, 2023 27.80 27.80 27.80 27.80 -1.19 -
Jun 21, 2023 27.80 27.80 27.80 27.80 -1.19 -
Jun 20, 2023 28.00 28.00 28.00 28.00 -1.20 -
Jun 19, 2023 28.40 28.40 28.40 28.40 -1.21 -
Jun 16, 2023 28.60 28.60 28.60 28.60 -1.22 -
Jun 15, 2023 28.20 28.20 28.20 28.20 -1.20 -
Jun 14, 2023 28.80 28.80 28.80 28.80 -1.23 -
Jun 13, 2023 27.80 27.80 27.80 27.80 -1.19 -
Jun 12, 2023 26.00 26.00 26.00 26.00 -1.11 -
Jun 9, 2023 25.80 25.80 25.80 25.80 -1.10 -
Jun 8, 2023 25.00 25.00 25.00 25.00 -1.07 -
Jun 7, 2023 25.60 25.60 25.60 25.60 -1.09 -
Jun 6, 2023 26.00 26.00 26.00 26.00 -1.11 -
Jun 5, 2023 26.00 26.00 26.00 26.00 -1.11 -
Jun 2, 2023 25.60 25.60 25.60 25.60 -1.09 -
Jun 1, 2023 24.40 24.40 24.40 24.40 -1.04 -
May 31, 2023 25.00 25.00 25.00 25.00 -1.07 -
May 30, 2023 25.20 25.20 25.20 25.20 -1.08 -
May 29, 2023 24.60 24.60 24.60 24.60 -1.05 -
May 26, 2023 24.80 24.80 24.80 24.80 -1.06 -
May 25, 2023 25.00 25.00 25.00 25.00 -1.07 -
May 24, 2023 25.00 25.00 25.00 25.00 -1.07 -
May 23, 2023 25.00 25.00 25.00 25.00 -1.07 -
May 22, 2023 25.60 25.60 25.60 25.60 -1.09 -
May 19, 2023 26.40 26.40 26.40 26.40 -1.13 -
May 18, 2023 27.20 27.20 27.20 27.20 -1.16 -
May 17, 2023 26.60 26.60 26.60 26.60 -1.14 -
May 16, 2023 27.00 27.00 27.00 27.00 -1.15 -
May 15, 2023 26.00 26.00 26.00 26.00 -1.11 -
May 12, 2023 25.60 25.60 25.60 25.60 -1.09 -
May 11, 2023 25.00 25.00 25.00 25.00 -1.07 -
May 10, 2023 25.80 25.80 25.80 25.80 -1.10 -
May 9, 2023 26.40 26.40 26.40 26.40 -1.13 -
May 8, 2023 25.60 25.60 25.60 25.60 -1.09 -
May 5, 2023 25.20 25.20 25.20 25.20 -1.08 -
May 4, 2023 25.20 25.20 25.20 25.20 -1.08 -
May 3, 2023 25.40 25.40 25.40 25.40 -1.08 -
May 2, 2023 25.00 25.00 25.00 25.00 -1.07 -
Apr 28, 2023 25.20 25.20 25.20 25.20 -1.08 -
Apr 27, 2023 25.60 25.60 25.60 25.60 -1.09 -
Apr 26, 2023 25.40 25.40 25.40 25.40 -1.08 -
Apr 25, 2023 25.40 25.40 25.40 25.40 -1.08 -
Apr 24, 2023 26.00 26.00 26.00 26.00 -1.11 -