U.S. markets closed

ASR Nederland N.V. (ASRNL.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
34.41-0.07 (-0.20%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 202134.5534.7234.3434.4134.41241,567
Jul 27, 202134.6034.6434.1134.4834.48268,715
Jul 26, 202134.3034.8834.0034.7534.75485,697
Jul 23, 202134.2834.6134.0334.3734.37294,623
Jul 22, 202134.3034.7034.1134.1134.11333,869
Jul 21, 202133.5834.2233.2034.1434.14554,087
Jul 20, 202133.2033.8933.0733.6333.63879,086
Jul 19, 202133.4133.4132.3232.5432.541,027,657
Jul 16, 202134.1034.3733.5233.6733.67709,555
Jul 15, 202133.8334.1733.5034.1034.10673,567
Jul 14, 202133.8234.2533.6233.8933.89717,883
Jul 13, 202133.9034.1833.8133.9433.94538,679
Jul 12, 202133.5033.9033.1233.7033.70372,171
Jul 09, 202133.0233.6032.8433.5933.59489,968
Jul 08, 202133.2133.2332.5832.9432.94495,792
Jul 07, 202133.3433.7633.0833.4533.45585,345
Jul 06, 202133.6533.6533.0733.1433.14625,367
Jul 05, 202132.8333.6832.8133.6233.62597,949
Jul 02, 202133.1433.3332.7532.8132.81269,685
Jul 01, 202132.8733.1232.7432.9332.93412,816
Jun 30, 202132.7032.7832.2532.5932.59478,754
Jun 29, 202132.7533.0232.7132.7332.73455,276
Jun 28, 202133.4933.4932.7132.7332.73569,205
Jun 25, 202133.3733.5433.1433.5033.50429,879
Jun 24, 202133.3033.3933.0533.3433.34511,683
Jun 23, 202133.3933.4433.1033.1033.10336,896
Jun 22, 202133.7733.8633.3333.4033.40467,891
Jun 21, 202133.0033.6232.7333.6033.60504,794
Jun 18, 202133.8133.9032.8933.2733.271,378,082
Jun 17, 202133.6534.2933.6533.8333.83607,139
Jun 16, 202133.5833.7733.4233.6633.66420,929
Jun 15, 202133.5333.7533.4233.5033.50574,135
Jun 14, 202133.8533.9833.4733.4733.47426,941
Jun 11, 202133.5033.8933.1833.7833.78510,321
Jun 10, 202133.6233.7533.2833.5133.51572,091
Jun 09, 202134.0734.0733.4833.7133.71499,793
Jun 08, 202134.2034.3033.7534.0034.00608,269
Jun 07, 202134.7834.8234.2534.2534.25534,276
Jun 04, 202135.2635.3534.7434.7934.79295,956
Jun 03, 202135.1435.4635.0035.3235.32328,545
Jun 02, 202135.3135.4835.0835.1835.18290,511
Jun 01, 202135.1535.5735.1535.3635.36353,088
May 31, 202135.2435.3635.0735.2135.21216,216
May 28, 202135.2535.6235.2535.2835.28424,028
May 27, 202134.7635.1834.5335.1235.12636,421
May 26, 202135.3535.4634.6034.8434.84399,039
May 25, 202135.9335.9535.2935.3535.35367,610
May 24, 202135.9236.0435.5535.8235.82219,548
May 21, 202135.6235.9735.3035.9035.90533,429
May 21, 20211.28 Dividend
May 20, 202137.0037.1336.5936.9035.62384,282
May 19, 202137.3437.3536.4336.8435.56295,252
May 18, 202137.6237.8737.5237.5736.27412,831
May 17, 202137.4837.6037.2637.3636.06292,843
May 14, 202137.0037.4236.9637.2936.00250,458
May 13, 202136.6536.8935.7336.7735.49438,714
May 12, 202136.6637.2536.5437.0335.75621,377
May 11, 202137.4237.4236.5736.6635.39514,247
May 10, 202137.7937.8437.5737.7436.43217,244
May 07, 202137.4037.7837.2937.5036.20267,585
May 06, 202136.6537.1936.4537.1535.86452,263
May 05, 202136.4436.6136.1936.6135.34417,741
May 04, 202136.7536.9436.1536.1934.93362,233
May 03, 202136.5136.7436.3436.6435.37295,632
Apr 30, 202136.3736.5136.2736.4135.15423,342
Apr 29, 202136.7436.8136.2836.3635.10467,964
Apr 28, 202136.7537.0036.5636.6435.37364,872
Apr 27, 202137.2037.2136.4036.5835.31621,564
Apr 26, 202136.9237.4236.7237.2835.99438,215
Apr 23, 202136.6236.9136.5236.8735.59561,512
Apr 22, 202137.2137.2136.5836.7635.48593,261
Apr 21, 202137.3237.5836.8037.0035.72534,199
Apr 20, 202138.3738.4037.1637.1835.89485,525
Apr 19, 202138.5038.5538.1838.4037.07373,986
Apr 16, 202138.1038.4638.0138.3537.02424,265
Apr 15, 202138.1838.2837.8437.9036.59473,776
Apr 14, 202138.2638.2737.8738.0836.76443,069
Apr 13, 202138.4438.7438.1438.2236.89369,322
Apr 12, 202138.4238.5238.1538.3136.98455,008
Apr 09, 202138.2938.6838.2538.4237.09412,831
Apr 08, 202138.7938.7937.9338.2036.87633,745
Apr 07, 202138.4938.7438.3738.6337.29356,693
Apr 06, 202138.5038.8538.4238.5037.16430,342
Apr 01, 202138.2938.3538.0838.2736.94381,331
Mar 31, 202138.4438.6638.2138.2136.88353,752
Mar 30, 202138.0338.6238.0038.5337.19331,342
Mar 29, 202137.7538.1037.6337.7336.42364,651
Mar 26, 202137.6338.0037.5437.7136.40317,631
Mar 25, 202137.1337.5236.8237.4436.14507,389
Mar 24, 202136.3237.2636.2137.2035.91400,163
Mar 23, 202136.9837.0436.4336.6635.39588,192
Mar 22, 202137.0537.3036.9037.1035.81330,887
Mar 19, 202137.2137.5136.9937.3836.08778,666
Mar 18, 202136.7537.5436.7537.4336.13620,292
Mar 17, 202136.5736.8236.5436.5635.29402,232
Mar 16, 202136.5736.8836.4836.5935.32692,557
Mar 15, 202136.7136.9836.4736.4835.21419,641
Mar 12, 202136.6536.9436.5336.8335.55565,276
Mar 11, 202137.2337.3136.5536.7135.44585,012
Mar 10, 202136.9637.6936.9337.1535.86425,914
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...