Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

ASR Nederland NV (A16.MU)

54.12
0.00
(0.00%)
At close: 8:04:10 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202554.1254.1254.1254.1254.12-
Apr 28, 202554.1254.1254.1254.1254.12-
Apr 25, 202553.8253.8253.8253.8253.82-
Apr 24, 202553.7253.7253.7253.7253.72-
Apr 23, 202553.9253.9253.9253.9253.92-
Apr 22, 202552.7652.7652.7652.7652.76-
Apr 17, 202552.7652.7652.7652.7652.7650
Apr 16, 202552.0052.0052.0052.0052.00-
Apr 15, 202551.7651.7651.7651.7651.76-
Apr 14, 202551.5651.5651.5651.5651.56-
Apr 11, 202551.5651.5651.5651.5651.56-
Apr 10, 202551.8851.8851.8851.8851.88-
Apr 9, 202548.3548.3548.3548.3548.35-
Apr 8, 202548.3548.3548.3548.3548.35-
Apr 7, 202548.5248.5247.1748.3548.35512
Apr 4, 202552.6452.6449.7049.7049.70100
Apr 3, 202552.6652.6652.6652.6652.66-
Apr 2, 202553.2453.2452.9852.9852.98375
Apr 1, 202553.2453.2453.2453.2453.24-
Mar 31, 202553.2453.2453.2453.2453.24-
Mar 28, 202553.6853.6853.6853.6853.68-
Mar 27, 202553.8253.8253.8253.8253.82-
Mar 26, 202553.6653.6653.6653.6653.66-
Mar 25, 202553.1453.8253.1453.6653.66418
Mar 24, 202553.1453.1453.1453.1453.14-
Mar 21, 202553.1053.1053.1053.1053.10-
Mar 20, 202552.8252.8252.8252.8252.82-
Mar 19, 202552.8252.8252.8252.8252.82-
Mar 18, 202552.5052.5052.5052.5052.50-
Mar 17, 202551.9251.9251.9251.9251.92-
Mar 14, 202551.9251.9251.9251.9251.92-
Mar 13, 202550.9650.9650.9650.9650.96-
Mar 12, 202550.4050.4050.4050.4050.40-
Mar 11, 202550.4050.4050.4050.4050.40-
Mar 10, 202550.7650.7650.7650.7650.76-
Mar 7, 202550.6450.6450.6450.6450.64-
Mar 6, 202550.9850.9850.9850.9850.98-
Mar 5, 202551.1651.1651.1651.1651.16-
Mar 4, 202550.7850.7850.7850.7850.78-
Mar 3, 202550.7850.7850.7850.7850.78-
Feb 28, 202550.3850.3850.3850.3850.38-
Feb 27, 202550.6850.6850.6850.6850.68-
Feb 26, 202550.4050.4050.3850.3850.38240
Feb 25, 202549.0049.0049.0049.0049.00-
Feb 24, 202549.0049.0049.0049.0049.00-
Feb 21, 202549.0049.0049.0049.0049.00-
Feb 20, 202549.6849.6849.6849.6849.68-
Feb 19, 202549.7649.7649.7649.7649.76-
Feb 18, 202548.0748.7448.0748.7448.74250
Feb 17, 202547.9247.9247.9247.9247.92-
Feb 14, 202548.4048.4048.4048.4048.40-
Feb 13, 202548.2048.4048.0848.4048.40550
Feb 12, 202547.7947.7947.7947.7947.79-
Feb 11, 202547.7947.7947.7947.7947.79-
Feb 10, 202547.7947.7947.7947.7947.79-
Feb 7, 202547.5347.5347.5347.5347.53-
Feb 6, 202547.2747.2747.2747.2747.27-
Feb 5, 202547.0847.0847.0847.0847.08-
Feb 4, 202547.0347.0347.0347.0347.03-
Feb 3, 202547.0247.0247.0247.0247.02-
Jan 31, 202547.9347.9347.9347.9347.93-
Jan 30, 202547.9347.9347.9347.9347.93-
Jan 29, 202547.5447.5447.5447.5447.54-
Jan 28, 202546.9846.9846.9846.9846.98-
Jan 27, 202546.3746.3746.3746.3746.37-
Jan 24, 202547.0447.0447.0447.0447.04-
Jan 23, 202547.0447.0447.0447.0447.04-
Jan 22, 202547.1647.1647.1647.1647.16-
Jan 21, 202547.1647.1647.1647.1647.16-
Jan 20, 202547.2847.2847.2847.2847.28-
Jan 17, 202547.2847.2847.2847.2847.28-
Jan 16, 202546.8846.8846.8846.8846.88-
Jan 15, 202546.0346.0346.0346.0346.03-
Jan 14, 202545.8345.8345.8345.8345.83-
Jan 13, 202545.8345.8345.8345.8345.83-
Jan 10, 202545.8345.8345.8345.8345.83-
Jan 9, 202545.5945.5945.5945.5945.59-
Jan 8, 202545.5945.5945.5945.5945.59-
Jan 7, 202545.5145.5145.5145.5145.51-
Jan 6, 202545.6945.6945.6945.6945.69-
Jan 3, 202545.6945.6945.6945.6945.69-
Jan 2, 202546.0846.0846.0846.0846.08-
Dec 30, 202444.9144.9144.9144.9144.91-
Dec 27, 202444.7944.7944.7944.7944.79-
Dec 23, 202444.2344.2344.2344.2344.23-
Dec 20, 202444.2344.2344.2344.2344.23-
Dec 19, 202444.2344.2344.2344.2344.23-
Dec 18, 202444.6244.6244.6244.6244.62-
Dec 17, 202444.9344.9344.9344.9344.93-
Dec 16, 202445.6345.6345.6345.6345.63-
Dec 13, 202445.3645.3645.3645.3645.36-
Dec 12, 202445.7145.7145.7145.7145.71-
Dec 11, 202445.7845.7845.7845.7845.78-
Dec 10, 202445.9345.9345.9345.9345.93-
Dec 9, 202446.1346.1346.1346.1346.13-
Dec 6, 202446.1346.1346.1346.1346.13-
Dec 5, 202445.6945.6945.6945.6945.69-
Dec 4, 202445.0945.0945.0945.0945.09-
Dec 3, 202444.9844.9844.9844.9844.98-
Dec 2, 202444.7444.7444.7444.7444.74-
Nov 29, 202444.5444.5444.5444.5444.54-
Nov 28, 202444.5444.5444.5444.5444.54-
Nov 27, 202444.7644.7644.7644.7644.76-
Nov 26, 202445.3145.3145.3145.3145.31-
Nov 25, 202445.0945.0945.0945.0945.09-
Nov 22, 202444.9044.9044.9044.9044.90-
Nov 21, 202444.9044.9044.9044.9044.90-
Nov 20, 202445.4045.4045.4045.4045.40-
Nov 19, 202445.6145.6145.6145.6145.61-
Nov 18, 202445.2645.6145.2645.6145.6120
Nov 15, 202443.9243.9243.9243.9243.92-
Nov 14, 202443.7843.7843.7843.7843.78-
Nov 13, 202443.7843.7843.7843.7843.78-
Nov 12, 202445.1745.1745.1745.1745.17-
Nov 11, 202445.1745.1745.1745.1745.17-
Nov 8, 202445.3445.3445.3445.3445.34-
Nov 7, 202445.3445.3445.3445.3445.34-
Nov 6, 202445.3545.3545.3545.3545.35-
Nov 5, 202445.2745.3545.2745.3545.3535
Nov 4, 202445.2745.2745.2745.2745.27-
Nov 1, 202443.8343.8343.8343.8343.83-
Oct 31, 202443.8343.8343.8343.8343.83-
Oct 30, 202444.4344.4344.4344.4344.43-
Oct 29, 202444.7244.7244.7244.7244.72-
Oct 28, 202444.3344.3344.3344.3344.33-
Oct 25, 202444.4544.4544.4544.4544.45-
Oct 24, 202444.4544.4544.4544.4544.45-
Oct 23, 202444.6844.6844.6844.6844.68-
Oct 22, 202445.2045.2045.2045.2045.20-
Oct 21, 202445.2045.2045.2045.2045.20-
Oct 18, 202444.9045.4744.9045.4445.44211
Oct 17, 202444.2044.2044.2044.2044.20-
Oct 16, 202444.2044.2044.2044.2044.20-
Oct 15, 202444.3344.3344.3344.3344.33-
Oct 14, 202443.8743.8743.8743.8743.87-
Oct 11, 202443.8543.8543.8543.8543.85-
Oct 10, 202443.6743.6743.6743.6743.67-
Oct 9, 202443.4843.4843.4843.4843.48-
Oct 8, 202443.4843.4843.4843.4843.48-
Oct 7, 202443.7843.7843.7843.7843.78-
Oct 4, 202443.3143.3143.3143.3143.31-
Oct 3, 202443.7843.7843.7843.7843.78-
Oct 2, 202444.2644.2644.2644.2644.26-
Oct 1, 202444.1944.2044.1944.2044.20-
Sep 30, 202444.3444.3444.3444.3444.34-
Sep 27, 202444.1244.1244.1244.1244.12-
Sep 26, 202444.2344.2344.1244.1244.12250
Sep 25, 202444.2344.2344.2344.2344.23-
Sep 24, 202443.5543.5543.5543.5543.55-
Sep 23, 202443.5543.5543.5543.5543.55-
Sep 20, 202443.5543.5543.5543.5543.55-
Sep 19, 202443.2143.2143.2143.2143.21-
Sep 18, 202443.2143.2143.2143.2143.21-
Sep 17, 202443.4743.4743.4743.4743.47-
Sep 16, 202443.2443.2443.2443.2443.24-
Sep 13, 202442.9542.9542.9542.9542.95-
Sep 12, 202443.2543.2543.2543.2543.25-
Sep 11, 202443.5243.5243.5243.5243.52-
Sep 10, 202444.0844.0844.0844.0844.08-
Sep 9, 202443.9843.9843.9843.9843.98-
Sep 6, 202444.1244.1243.9843.9843.981,000
Sep 5, 202443.5143.5143.5143.5143.51-
Sep 4, 202444.1444.1444.1444.1444.14-
Sep 3, 202444.1444.1444.1444.1444.14-
Sep 2, 202444.2744.2744.2744.2744.27-
Aug 30, 202444.2744.2744.2744.2744.27-
Aug 29, 202444.3144.3144.3144.3144.31-
Aug 28, 2024 1.16 Dividend
Aug 28, 202444.9544.9544.9544.9544.95-
Aug 27, 202445.7445.7445.7445.7444.58-
Aug 26, 202445.4545.4545.4545.4544.30-
Aug 23, 202445.7645.7645.7645.7644.60-
Aug 22, 202446.1546.1546.1546.1544.98-
Aug 21, 202446.1546.1546.1546.1544.98-
Aug 20, 202446.0946.0946.0946.0944.92-
Aug 19, 202445.8546.0945.8546.0944.92205
Aug 16, 202445.4745.9045.4745.9044.74674
Aug 15, 202444.6844.6844.6844.6843.55-
Aug 14, 202443.8644.1343.8644.1343.01150
Aug 13, 202443.8643.8643.8643.8642.75-
Aug 12, 202443.8643.8643.8643.8642.75-
Aug 9, 202443.5443.6543.5443.6542.5426
Aug 8, 202443.8043.8043.8043.8042.69-
Aug 7, 202443.0943.0943.0943.0942.00-
Aug 6, 202442.9442.9442.9442.9441.85-
Aug 5, 202442.8842.8842.8842.8841.79-
Aug 2, 202445.0345.0345.0345.0343.89-
Aug 1, 202446.5246.5246.5246.5245.34-
Jul 31, 202446.8346.8346.8346.8345.64-
Jul 30, 202446.8046.8046.8046.8045.61-
Jul 29, 202446.2646.8546.2646.8545.66100
Jul 26, 202445.9745.9745.9745.9744.80-
Jul 25, 202445.9745.9745.9745.9744.80-
Jul 24, 202446.3046.3046.3046.3045.13-
Jul 23, 202446.3046.3046.3046.3045.13-
Jul 22, 202446.6746.6746.6746.6745.49-
Jul 19, 202445.7945.7945.7945.7944.63-
Jul 18, 202445.7945.7945.7945.7944.63-
Jul 17, 202445.5945.7945.5945.7944.63225
Jul 16, 202445.8345.8345.8345.8344.67-
Jul 15, 202445.3145.3145.3145.3144.16-
Jul 12, 202444.9744.9744.9744.9743.83-
Jul 11, 202444.8744.8744.8744.8743.73-
Jul 10, 202444.8744.8744.8744.8743.73-
Jul 9, 202444.9944.9944.9944.9943.85-
Jul 8, 202445.1145.1145.1145.1143.97-
Jul 5, 202445.4045.4045.4045.4044.25-
Jul 4, 202444.4344.4344.4344.4343.30-
Jul 3, 202444.4244.4244.4244.4243.29-
Jul 2, 202444.5444.5444.5444.5443.41-
Jul 1, 202445.1145.1145.1145.1143.97-
Jun 28, 202444.4244.4244.4244.4243.29-
Jun 27, 202444.8044.8044.8044.8043.66-
Jun 26, 202444.9844.9844.9844.9843.84-
Jun 25, 202444.9844.9844.9844.9843.84-
Jun 24, 202444.0444.0444.0444.0442.92-
Jun 21, 202444.1244.1244.1244.1243.00-
Jun 20, 202444.0944.0944.0944.0942.97-
Jun 19, 202444.0944.0944.0944.0942.97-
Jun 18, 202443.7343.7343.7343.7342.62-
Jun 17, 202443.7043.7043.6843.6842.5725
Jun 14, 202444.4544.4544.4544.4543.32-
Jun 13, 202444.4944.4944.4944.4943.36-
Jun 12, 202444.4944.4944.4944.4943.36-
Jun 11, 202445.5245.5245.5245.5244.37-
Jun 10, 202445.5245.5245.5245.5244.37-
Jun 7, 202445.5245.5245.5245.5244.37-
Jun 6, 202444.5444.5444.5444.5443.41-
Jun 5, 202444.6244.6244.6244.6243.49-
Jun 4, 202445.3345.3345.3345.3344.18-
Jun 3, 202445.0245.0245.0245.0243.88-
May 31, 2024 1.81 Dividend
May 31, 202445.5545.5545.5545.5544.39-
May 30, 202446.5346.5346.5346.5343.59-
May 29, 202446.6646.6646.6646.6643.71-
May 28, 202447.7847.7847.7847.7844.76-
May 27, 202447.7847.7847.7847.7844.76-
May 24, 202447.7847.7847.7847.7844.76-
May 23, 202448.6448.6448.6448.6445.56-
May 22, 202448.6448.6448.6448.6445.56-
May 21, 202448.5348.5348.5348.5345.46-
May 20, 202448.4648.4648.4648.4645.39-
May 17, 202448.3448.3448.3448.3445.28-
May 16, 202448.2148.2148.2148.2145.16-
May 15, 202447.7447.7447.7447.7444.72-
May 14, 202448.6248.6248.6248.6245.54-
May 13, 202448.6248.6248.6248.6245.54-
May 10, 202448.3548.3548.3548.3545.29-
May 9, 202448.3548.3548.3548.3545.29-
May 8, 202447.7847.7847.7847.7844.76-
May 7, 202446.8946.8946.8946.8943.92-
May 6, 202446.7346.7346.7346.7343.77-
May 3, 202446.8246.8246.8246.8243.86-
May 2, 202446.8246.8246.8246.8243.86-
Apr 30, 202446.6546.6546.6546.6543.70-
Apr 29, 202446.4046.4046.4046.4043.4646

Related Tickers

2NN.F NN Group N.V.
53.80
+1.28%
 
NNGRY NN Group N.V.
30.61
+0.46%
 
NN.AS NN Group N.V.
53.66
+0.68%
 
ZURN.SW Zurich Insurance Group AG
575.60
+1.20%
 
ALV.DE Allianz SE
361.70
+0.14%
 
BRK-B Berkshire Hathaway Inc.
534.34
+0.64%