Frankfurt - Delayed Quote EUR

ASN Duurzaam Mixfonds Offensief (ASNO.F)

75.23
-0.04
(-0.06%)
At close: January 23 at 1:00:00 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 29, 202573.1073.1073.1073.1073.10-
May 28, 202573.1273.1273.1273.1273.12-
May 27, 202573.3073.3073.3073.3073.30-
May 26, 202572.6572.6572.6572.6572.65-
May 23, 202572.4672.4672.4672.4672.46-
May 22, 202572.7972.7972.7972.7972.79-
May 21, 202572.8772.8772.8772.8772.87-
May 20, 202573.4873.4873.4873.4873.48-
May 19, 202573.2773.2773.2773.2773.27-
May 16, 202573.5373.5373.5373.5373.53-
May 15, 202573.2373.2373.2373.2373.23-
May 14, 202572.9272.9272.9272.9272.92-
May 13, 202573.1473.1473.1473.1473.14-
May 12, 202572.7472.7472.7472.7472.74-
May 9, 202571.3971.3971.3971.3971.39-
May 8, 202571.3871.3871.3871.3871.38-
May 7, 202571.0571.0571.0571.0571.05-
May 6, 202570.9570.9570.9570.9570.95-
May 5, 202571.2171.2171.2171.2171.21-
May 2, 202571.0171.0171.0171.0171.01-
Apr 30, 202570.2670.2670.2670.2670.26-
Apr 29, 202569.7069.7069.7069.7069.70-
Apr 28, 202569.5369.5369.5369.5369.53-
Apr 25, 202569.2969.2969.2969.2969.29-
Apr 24, 202569.0769.0769.0769.0769.07-
Apr 23, 202568.2968.2968.2968.2968.29-
Apr 22, 202567.4267.4267.4267.4267.42-
Apr 17, 202567.7067.7067.7067.7067.70-
Apr 16, 202567.6667.6667.6667.6667.66-
Apr 15, 202568.3868.3868.3868.3868.38-
Apr 14, 202567.7167.7167.7167.7167.71-
Apr 11, 202566.9566.9566.9566.9566.95-
Apr 10, 202566.8166.8166.8166.8166.81-
Apr 9, 202566.6866.6866.6866.6866.68-
Apr 8, 202566.1566.1566.1566.1566.15-
Apr 7, 202565.8465.8465.8465.8465.84-
Apr 4, 202567.0567.0567.0567.0567.05-
Apr 3, 202568.7768.7768.7768.7768.77-
Apr 2, 202570.6570.6570.6570.6570.65-
Apr 1, 202570.7070.7070.7070.7070.70-
Mar 31, 202570.3870.3870.3870.3870.38-
Mar 28, 202570.8370.8370.8370.8370.83-
Mar 27, 202571.3771.3771.3771.3771.37-
Mar 26, 202571.7671.7671.7671.7671.76-
Mar 25, 202572.1372.1372.1372.1372.13-
Mar 24, 202572.0572.0572.0572.0572.05-
Mar 21, 202571.8371.8371.8371.8371.83-
Mar 20, 202572.0972.0972.0972.0972.09-
Mar 19, 202572.1372.1372.1372.1372.13-
Mar 18, 202571.8471.8471.8471.8471.84-
Mar 17, 202571.9371.9371.9371.9371.93-
Mar 14, 202571.6371.6371.6371.6371.63-
Mar 13, 202570.9570.9570.9570.9570.95-
Mar 12, 202571.0371.0371.0371.0371.03-
Mar 11, 202570.8770.8770.8770.8770.87-
Mar 10, 202571.7671.7671.7671.7671.76-
Mar 7, 202572.3072.3072.3072.3072.30-
Mar 6, 202572.0872.0872.0872.0872.08-
Mar 5, 202572.6272.6272.6272.6272.62-
Mar 4, 202573.0973.0973.0973.0973.09-
Mar 3, 202573.6973.6973.6973.6973.69-
Feb 28, 202574.2574.2574.2574.2574.25-
Feb 27, 202574.2474.2474.2474.2474.24-
Feb 26, 202574.8074.8074.8074.8074.80-
Feb 25, 202574.6174.6174.6174.6174.61-
Feb 24, 202574.8574.8574.8574.8574.85-
Feb 21, 202574.9074.9074.9074.9074.90-
Feb 20, 202575.1575.1575.1575.1575.15-
Feb 19, 202575.4875.4875.4875.4875.48-
Feb 18, 202575.5075.5075.5075.5075.50-
Feb 17, 202575.2975.2975.2975.2975.29-
Feb 14, 202575.2175.2175.2175.2175.21-
Feb 13, 202575.6575.6575.6575.6575.65-
Feb 12, 202575.1075.1075.1075.1075.10-
Feb 11, 202575.4675.4675.4675.4675.46-
Feb 10, 202575.7475.7475.7475.7475.74-
Feb 7, 202575.2875.2875.2875.2875.28-
Feb 6, 202575.5775.5775.5775.5775.57-
Feb 5, 202575.1375.1375.1375.1375.13-
Feb 4, 202574.6774.6774.6774.6774.67-
Feb 3, 202574.9474.9474.9474.9474.94-
Jan 31, 202575.3175.3175.3175.3175.31-
Jan 30, 202575.3075.3075.3075.3075.30-
Jan 29, 202574.7174.7174.7174.7174.71-
Jan 28, 202574.7074.7074.7074.7074.70-
Jan 27, 202574.3374.3374.3374.3374.33-
Jan 24, 202574.7874.7874.7874.7874.78-
Jan 23, 202575.2375.2375.2375.2375.23-
Jan 22, 202575.2775.2775.2775.2775.27-
Jan 21, 202575.0975.0975.0975.0975.09-
Jan 20, 202574.6874.6874.6874.6874.68-
Jan 17, 202574.8474.8474.8474.8474.84-
Jan 16, 202574.5374.5374.5374.5374.53-
Jan 15, 202574.0974.0974.0974.0974.09-
Jan 14, 202573.3773.3773.3773.3773.37-
Jan 13, 202573.7973.7973.7973.7973.79-
Jan 10, 202573.9873.9873.9873.9873.98-
Jan 9, 202574.3674.3674.3674.3674.36-
Jan 8, 202574.4174.4174.4174.4174.41-
Jan 7, 202574.4474.4474.4474.4474.44-
Jan 6, 202574.3774.3774.3774.3774.37-
Jan 3, 202574.3074.3074.3074.3074.30-
Jan 2, 202574.3474.3474.3474.3474.34-
Dec 30, 202473.8873.8873.8873.8873.88-
Dec 27, 202474.1074.1074.1074.1074.10-
Dec 23, 202473.9873.9873.9873.9873.98-
Dec 20, 202473.8173.8173.8173.8173.81-
Dec 19, 202473.8473.8473.8473.8473.84-
Dec 18, 202474.4674.4674.4674.4674.46-
Dec 17, 202474.9174.9174.9174.9174.91-
Dec 16, 202475.1275.1275.1275.1275.12-
Dec 13, 202475.1075.1075.1075.1075.10-
Dec 12, 202475.6075.6075.6075.6075.60-
Dec 11, 202475.7175.7175.7175.7175.71-
Dec 10, 202475.4175.4175.4175.4175.41-
Dec 9, 202475.5375.5375.5375.5375.53-
Dec 6, 202475.6675.6675.6675.6675.66-
Dec 5, 202475.5175.5175.5175.5175.51-
Dec 4, 202475.8275.8275.8275.8275.82-
Dec 3, 202475.6275.6275.6275.6275.62-
Dec 2, 202475.4375.4375.4375.4375.43-
Nov 29, 202474.9574.9574.9574.9574.95-
Nov 28, 202474.7674.7674.7674.7674.76-
Nov 27, 202474.4874.4874.4874.4874.48-
Nov 26, 202474.8574.8574.8574.8574.85-
Nov 25, 202475.2175.2175.2175.2175.21-
Nov 22, 202475.1575.1575.1575.1575.15-
Nov 21, 202474.1074.1074.1074.1074.10-
Nov 20, 202473.6973.6973.6973.6973.69-
Nov 19, 202473.5473.5473.5473.5473.54-
Nov 18, 202473.4073.4073.4073.4073.40-
Nov 15, 202473.6973.6973.6973.6973.69-
Nov 14, 202474.2674.2674.2674.2674.26-
Nov 13, 202474.1774.1774.1774.1774.17-
Nov 12, 202474.3874.3874.3874.3874.38-
Nov 11, 202475.0875.0875.0875.0875.08-
Nov 8, 202474.5074.5074.5074.5074.50-
Nov 7, 202474.4374.4374.4374.4374.43-
Nov 6, 202474.2874.2874.2874.2874.28-
Nov 5, 202473.9273.9273.9273.9273.92-
Nov 4, 202473.6673.6673.6673.6673.66-
Nov 1, 202473.7473.7473.7473.7473.74-
Oct 31, 202473.5073.5073.5073.5073.50-
Oct 30, 202474.1574.1574.1574.1574.15-
Oct 29, 202474.7474.7474.7474.7474.74-
Oct 28, 202474.8874.8874.8874.8874.88-
Oct 25, 202474.6774.6774.6774.6774.67-
Oct 24, 202474.6974.6974.6974.6974.69-
Oct 23, 202474.6274.6274.6274.6274.62-
Oct 22, 202474.9274.9274.9274.9274.92-
Oct 21, 202475.2175.2175.2175.2175.21-
Oct 18, 202475.5175.5175.5175.5175.51-
Oct 17, 202475.5275.5275.5275.5275.52-
Oct 16, 202475.3575.3575.3575.3575.35-
Oct 15, 202475.5675.5675.5675.5675.56-
Oct 14, 202475.7775.7775.7775.7775.77-
Oct 11, 202475.4175.4175.4175.4175.41-
Oct 10, 202475.2475.2475.2475.2475.24-
Oct 9, 202475.3375.3375.3375.3375.33-
Oct 8, 202474.8674.8674.8674.8674.86-
Oct 7, 202474.8174.8174.8174.8174.81-
Oct 4, 202474.9574.9574.9574.9574.95-
Oct 3, 202474.9074.9074.9074.9074.90-
Oct 2, 202475.1675.1675.1675.1675.16-
Oct 1, 202475.3275.3275.3275.3275.32-
Sep 30, 202475.3575.3575.3575.3575.35-
Sep 27, 202475.7275.7275.7275.7275.72-
Sep 26, 202475.5075.5075.5075.5075.50-
Sep 25, 202474.8474.8474.8474.8474.84-
Sep 24, 202474.9174.9174.9174.9174.91-
Sep 23, 202474.7974.7974.7974.7974.79-
Sep 20, 202474.5274.5274.5274.5274.52-
Sep 19, 202475.0075.0075.0075.0075.00-
Sep 18, 202474.3474.3474.3474.3474.34-
Sep 17, 202474.7074.7074.7074.7074.70-
Sep 16, 202474.6874.6874.6874.6874.68-
Sep 13, 202474.6874.6874.6874.6874.68-
Sep 12, 202474.3674.3674.3674.3674.36-
Sep 11, 202473.9873.9873.9873.9873.98-
Sep 10, 202473.7673.7673.7673.7673.76-
Sep 9, 202473.6773.6773.6773.6773.67-
Sep 6, 202473.2573.2573.2573.2573.25-
Sep 5, 202473.6673.6673.6673.6673.66-
Sep 4, 202473.9573.9573.9573.9573.95-
Sep 3, 202474.5974.5974.5974.5974.59-
Sep 2, 202475.1475.1475.1475.1475.14-
Aug 30, 202475.1375.1375.1375.1375.13-
Aug 29, 202474.9274.9274.9274.9274.92-
Aug 28, 202474.4974.4974.4974.4974.49-
Aug 27, 202474.3674.3674.3674.3674.36-
Aug 26, 202474.2774.2774.2774.2774.27-
Aug 23, 202474.4174.4174.4174.4174.41-
Aug 22, 202474.0174.0174.0174.0174.01-
Aug 21, 202474.0674.0674.0674.0674.06-
Aug 20, 202473.8573.8573.8573.8573.85-
Aug 19, 202473.9973.9973.9973.9973.99-
Aug 16, 202473.8473.8473.8473.8473.84-
Aug 15, 202473.7573.7573.7573.7573.75-
Aug 14, 202473.2273.2273.2273.2273.22-
Aug 13, 202473.0273.0273.0273.0273.02-
Aug 12, 202472.4372.4372.4372.4372.43-
Aug 9, 202472.6272.6272.6272.6272.62-
Aug 8, 202472.3272.3272.3272.3272.32-
Aug 7, 202472.0072.0072.0072.0072.00-
Aug 6, 202471.7771.7771.7771.7771.77-
Aug 5, 202471.0671.0671.0671.0671.06-
Aug 2, 202472.7472.7472.7472.7472.74-
Aug 1, 202474.4774.4774.4774.4774.47-
Jul 31, 202474.9374.9374.9374.9374.93-
Jul 30, 202474.2674.2674.2674.2674.26-
Jul 29, 202474.1674.1674.1674.1674.16-
Jul 26, 202473.8973.8973.8973.8973.89-
Jul 25, 202473.4673.4673.4673.4673.46-
Jul 24, 202473.7473.7473.7473.7473.74-
Jul 23, 202474.2474.2474.2474.2474.24-
Jul 22, 202474.0374.0374.0374.0374.03-
Jul 18, 202473.9173.9173.9173.9173.91-
Jul 17, 202474.1074.1074.1074.1074.10-
Jul 16, 202474.9274.9274.9274.9274.92-
Jul 15, 202474.5374.5374.5374.5374.53-
Jul 12, 202474.8874.8874.8874.8874.88-
Jul 11, 202474.6974.6974.6974.6974.69-
Jul 10, 202474.1474.1474.1474.1474.14-
Jul 9, 202473.7673.7673.7673.7673.76-
Jul 8, 202474.0374.0374.0374.0374.03-
Jul 5, 202474.0074.0074.0074.0074.00-
Jul 4, 202473.9173.9173.9173.9173.91-
Jul 3, 202473.7573.7573.7573.7573.75-
Jul 2, 202473.4173.4173.4173.4173.41-
Jul 1, 202473.4673.4673.4673.4673.46-
Jun 28, 202473.7173.7173.7173.7173.71-
Jun 27, 202473.9473.9473.9473.9473.94-
Jun 26, 202474.0874.0874.0874.0874.08-
Jun 25, 202474.2674.2674.2674.2674.26-
Jun 24, 202474.3574.3574.3574.3574.35-
Jun 21, 202474.4274.4274.4274.4274.42-
Jun 20, 202474.5174.5174.5174.5174.51-
Jun 19, 202474.4374.4374.4374.4374.43-
Jun 18, 202474.5474.5474.5474.5474.54-
Jun 17, 202474.0874.0874.0874.0874.08-
Jun 14, 202474.2074.2074.2074.2074.20-
Jun 13, 202474.2874.2874.2874.2874.28-
Jun 12, 202474.4574.4574.4574.4574.45-
Jun 11, 202473.9073.9073.9073.9073.90-
Jun 10, 202474.1374.1374.1374.1374.13-
Jun 7, 2024 1 Dividend
Jun 7, 202473.8773.8773.8773.8773.87-
Jun 6, 202473.9873.9873.9873.9872.98-
Jun 5, 202474.9374.9374.9374.9373.91-
Jun 4, 202474.4574.4574.4574.4573.44-
Jun 3, 202474.4474.4474.4474.4473.44-
May 31, 202474.3174.3174.3174.3173.31-
May 30, 202474.1874.1874.1874.1873.18-

Related Tickers