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

Amsterdam - Delayed Quote EUR

ASR Nederland N.V. (ASRNL.AS)

56.78
+0.02
+(0.04%)
As of 10:14:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 8, 202556.9657.0856.7056.7856.7824,451
May 7, 202556.6656.7656.1056.7656.76467,622
May 6, 202556.8056.8656.1456.6056.60318,618
May 5, 202555.8656.7255.8456.6256.62390,729
May 2, 202555.8855.9055.3455.6855.68479,252
Apr 30, 202555.1655.4054.5455.4055.40680,026
Apr 29, 202554.4054.8854.4054.8054.80407,934
Apr 28, 202554.4254.8054.2654.3254.32667,709
Apr 25, 202554.0054.4253.7454.1054.10470,481
Apr 24, 202553.8054.0653.5853.7853.78591,358
Apr 23, 202553.9054.0253.3253.5453.54674,142
Apr 22, 202552.8653.4852.8253.4653.46314,595
Apr 17, 202552.7452.9852.5252.8252.82414,742
Apr 16, 202552.8653.0452.4652.9452.94520,554
Apr 15, 202552.0053.1452.0052.9052.90461,665
Apr 14, 202551.8452.1851.4851.8851.88585,905
Apr 11, 202550.9851.3250.3450.5850.58458,724
Apr 10, 202552.6852.6850.2850.3850.38865,109
Apr 9, 202548.0849.2547.8848.4148.41741,300
Apr 8, 202548.6550.0847.9449.6949.69785,281
Apr 7, 202547.0649.5446.0047.4847.481,237,212
Apr 4, 202552.0052.5049.4550.7850.78943,446
Apr 3, 202552.3253.2252.1852.4252.42567,242
Apr 2, 202553.1853.5852.7053.3053.30485,768
Apr 1, 202553.2253.6052.9853.4453.44486,098
Mar 31, 202552.8652.9852.5652.9852.98547,650
Mar 28, 202553.4253.6052.9653.2453.24404,615
Mar 27, 202553.9854.1053.3653.5653.56481,307
Mar 26, 202553.8654.3853.7254.2254.22418,210
Mar 25, 202553.1453.8453.1453.6853.68500,480
Mar 24, 202553.5253.5852.8452.9852.98516,782
Mar 21, 202553.2653.3252.8453.2253.221,322,513
Mar 20, 202553.0453.3852.4453.3853.38574,605
Mar 19, 202552.9453.3852.9252.9652.96626,698
Mar 18, 202552.8053.5652.8053.0853.08775,360
Mar 17, 202551.8452.6651.8452.5452.54543,978
Mar 14, 202552.0652.3851.7251.8051.80503,746
Mar 13, 202551.1852.2851.0652.0852.08755,120
Mar 12, 202550.2251.3650.1051.2251.22749,423
Mar 11, 202550.0050.5449.4849.9449.94781,453
Mar 10, 202550.7650.7649.8449.9649.96549,138
Mar 7, 202550.5250.8650.0250.4850.48600,789
Mar 6, 202550.8050.8049.6850.5850.58697,983
Mar 5, 202550.8051.0250.2450.4450.44681,081
Mar 4, 202550.8251.4450.0050.2650.26705,735
Mar 3, 202551.0651.3050.5651.0851.08480,545
Feb 28, 202550.6850.9650.5050.8250.82798,210
Feb 27, 202550.7851.0850.4050.8450.84606,309
Feb 26, 202550.1451.1050.1451.1051.10674,904
Feb 25, 202548.6749.9448.5749.9449.94788,789
Feb 24, 202548.4748.8648.3148.7048.70533,769
Feb 21, 202548.5548.8848.2848.4048.40552,553
Feb 20, 202549.7150.1848.4848.6648.66693,330
Feb 19, 202550.3050.9648.8549.3449.341,209,410
Feb 18, 202548.5048.8047.9948.7548.75709,687
Feb 17, 202548.0048.6947.9548.2848.28402,583
Feb 14, 202548.4348.4347.6147.9947.99370,248
Feb 13, 202548.3148.4647.9048.2748.27407,099
Feb 12, 202547.7548.0847.6948.0748.07365,215
Feb 11, 202547.9447.9747.4847.5647.56270,340
Feb 10, 202548.0048.2347.9347.9547.95197,945
Feb 7, 202547.9848.2047.8547.9147.91236,311
Feb 6, 202547.3047.9547.3047.8247.82291,840
Feb 5, 202547.0347.3346.8747.1247.12168,173
Feb 4, 202547.2347.3346.8747.2147.21195,170
Feb 3, 202547.1047.3946.6747.2247.22388,986
Jan 31, 202547.6847.8047.4347.6547.65302,612
Jan 30, 202548.0448.1547.7047.7047.70225,172
Jan 29, 202547.6848.1847.4748.0448.04331,156
Jan 28, 202547.1947.7547.0247.4747.47288,480
Jan 27, 202546.5147.3446.4747.1847.18438,141
Jan 24, 202546.7546.8446.4846.7346.73342,061
Jan 23, 202546.8846.9946.5646.7246.72283,275
Jan 22, 202547.2447.3146.8446.8846.88277,691
Jan 21, 202547.0847.2346.8847.1547.15280,011
Jan 20, 202547.2047.5247.0947.0947.09359,537
Jan 17, 202547.6147.6947.0647.2147.21479,136
Jan 16, 202547.0147.5546.7947.4247.42337,014
Jan 15, 202546.3246.8746.2146.8746.87376,030
Jan 14, 202545.6946.4045.6946.1446.14460,320
Jan 13, 202545.7445.8145.2645.4245.42285,563
Jan 10, 202546.1946.3045.7745.7845.78273,897
Jan 9, 202545.4446.1245.2446.1046.10306,768
Jan 8, 202545.6945.8244.8645.4445.44625,065
Jan 7, 202545.5946.0645.0545.9445.94259,623
Jan 6, 202545.9245.9245.4045.6545.65293,973
Jan 3, 202545.5645.9345.5645.6545.65194,886
Jan 2, 202545.9046.0345.3545.6345.63240,854
Dec 31, 202445.0045.7945.0045.7845.78109,309
Dec 30, 202445.1345.4045.0545.1845.18154,092
Dec 27, 202444.6845.3144.6545.2745.27269,690
Dec 24, 202444.6444.9444.6444.6744.6782,569
Dec 23, 202444.5044.6644.2744.6144.61237,555
Dec 20, 202444.0844.4843.6944.4844.481,156,576
Dec 19, 202444.1344.4743.9944.4744.47409,802
Dec 18, 202444.5044.6844.1244.6644.66509,469
Dec 17, 202444.5844.6844.1144.4044.40366,520
Dec 16, 202445.5145.5544.7044.8344.83330,352
Dec 13, 202445.2245.7945.2145.5445.54373,690
Dec 12, 202445.5045.6645.1445.1945.19271,543
Dec 11, 202445.5145.8445.4045.4345.43298,438
Dec 10, 202445.7445.9045.1045.5545.55411,059
Dec 9, 202446.3346.5745.8545.8545.85407,263
Dec 6, 202447.0047.0446.2046.2846.28396,763
Dec 5, 202446.0746.7746.0246.7346.73426,716
Dec 4, 202445.5846.3045.4546.0746.07759,406
Dec 3, 202445.0045.2744.9044.9844.98302,840
Dec 2, 202445.1745.4144.9045.0645.06387,683
Nov 29, 202444.5745.5344.3245.3045.30471,385
Nov 28, 202444.6044.7544.4744.6144.61266,764
Nov 27, 202444.5444.7943.9344.3344.33503,690
Nov 26, 202445.5545.7744.4844.6444.64518,386
Nov 25, 202445.2645.9445.0945.7645.761,110,286
Nov 22, 202445.0645.2544.6745.1345.13357,224
Nov 21, 202444.6144.9544.2344.8444.84322,763
Nov 20, 202445.1545.2844.3644.5844.58421,592
Nov 19, 202445.7445.9544.3745.0645.06451,412
Nov 18, 202446.3246.3645.3745.6245.62513,466
Nov 15, 202444.3445.2044.3044.9444.94528,673
Nov 14, 202443.7444.4443.6344.3144.31507,069
Nov 13, 202443.7543.8543.2243.6243.62446,634
Nov 12, 202445.0945.0943.7843.7843.78524,648
Nov 11, 202445.1545.6845.1545.3945.39342,627
Nov 8, 202445.1245.2544.8144.8744.87322,719
Nov 7, 202445.4746.3245.1145.1945.19426,250
Nov 6, 202445.4346.3144.9045.0845.08521,192
Nov 5, 202445.2845.5044.9345.1345.13214,138
Nov 4, 202445.3445.7145.0845.1545.15255,245
Nov 1, 202443.5845.5343.5845.3745.37594,206
Oct 31, 202443.6343.9343.3643.5743.57386,286
Oct 30, 202444.3244.3643.6543.9443.94338,164
Oct 29, 202444.9345.1044.2544.3844.38244,731
Oct 28, 202444.3744.8944.2744.7544.75231,464
Oct 25, 202444.3944.5044.0244.0644.06179,340
Oct 24, 202444.2444.7344.2444.3944.39221,236
Oct 23, 202444.7044.9744.2044.2044.20265,917
Oct 22, 202445.0045.0244.1544.5644.56259,748
Oct 21, 202444.9845.4044.9745.0545.05220,413
Oct 18, 202445.0245.2544.8445.0645.06317,004
Oct 17, 202444.4745.0744.3945.0645.06468,920
Oct 16, 202444.3044.5043.7344.2944.29252,747
Oct 15, 202444.5144.7744.1744.3544.35327,597
Oct 14, 202444.1044.5543.9744.4044.40209,161
Oct 11, 202444.0044.2043.7544.0244.02191,091
Oct 10, 202443.7144.0743.5643.9843.98299,303
Oct 9, 202443.3043.7743.1543.7643.76242,163
Oct 8, 202443.1343.5942.7943.3743.37268,312
Oct 7, 202443.8743.8743.3743.4843.48318,317
Oct 4, 202443.0743.9043.0743.6243.62238,642
Oct 3, 202443.7343.8343.1043.1443.14265,352
Oct 2, 202444.1444.2743.6943.7743.77204,987
Oct 1, 202444.1444.4743.7544.1044.10277,097
Sep 30, 202444.2844.5443.8944.0044.00449,188
Sep 27, 202444.1044.5244.0444.3144.31414,133
Sep 26, 202444.0044.2443.9544.1044.10324,581
Sep 25, 202443.7343.9843.5443.7443.74294,307
Sep 24, 202443.4944.1143.4943.8843.88298,219
Sep 23, 202443.3243.4342.9843.2843.28233,194
Sep 20, 202443.7943.9543.3043.4443.44654,482
Sep 19, 202443.1443.8143.0543.8043.80578,492
Sep 18, 202443.1043.1242.4742.7742.77376,975
Sep 17, 202443.5843.6843.0143.1043.10442,547
Sep 16, 202443.3043.4743.1343.4643.46222,606
Sep 13, 202442.7043.4842.7043.4143.41390,799
Sep 12, 202443.0143.1842.4742.6742.67324,676
Sep 11, 202443.4043.6242.4142.6042.60641,325
Sep 10, 202444.3044.3443.2343.3643.36468,545
Sep 9, 202444.2044.5044.1944.3144.31313,894
Sep 6, 202444.1144.4643.8344.1344.13353,387
Sep 5, 202443.4644.6443.3944.2744.27450,076
Sep 4, 202443.7544.0043.1743.3943.39425,916
Sep 3, 202444.0044.4344.0044.4044.40295,663
Sep 2, 202444.2544.3743.9944.0344.03220,625
Aug 30, 202444.1544.3644.0444.2544.25468,808
Aug 29, 202444.1044.3143.9744.1244.12327,402
Aug 28, 2024 1.16 Dividend
Aug 28, 202443.8444.3243.7644.1644.16476,973
Aug 27, 202445.8746.0044.8845.0143.85592,207
Aug 26, 202445.4745.9545.3645.8944.71273,965
Aug 23, 202445.6745.7545.2945.3544.18333,221
Aug 22, 202446.1546.4645.3545.6144.43397,967
Aug 21, 202445.6846.6445.3046.2945.10524,123
Aug 20, 202446.1146.2545.9746.2545.06511,765
Aug 19, 202445.7046.1445.7045.9944.80297,425
Aug 16, 202445.6645.9945.6145.7044.52268,978
Aug 15, 202444.6745.6244.6045.6244.44435,725
Aug 14, 202444.1044.5044.0044.4543.30204,377
Aug 13, 202443.9544.0743.7243.9642.83246,405
Aug 12, 202443.9144.1743.7943.8542.72185,596
Aug 9, 202443.7543.9543.3643.6542.53200,360
Aug 8, 202443.6443.6443.1643.4342.31240,560
Aug 7, 202443.5044.0743.2943.9542.82365,444
Aug 6, 202442.7643.2142.3343.0041.89573,911
Aug 5, 202442.6542.8241.9442.2641.17820,620
Aug 2, 202444.6644.7243.6043.9042.77533,909
Aug 1, 202446.2246.2844.6745.0043.84547,498
Jul 31, 202446.8046.8846.2446.3745.17246,470
Jul 30, 202446.7246.7946.4046.6645.46223,818
Jul 29, 202446.4346.9246.4246.6545.45297,831
Jul 26, 202445.3946.1545.2546.1244.93251,143
Jul 25, 202445.6045.6044.8445.4744.30318,537
Jul 24, 202446.0246.3245.9346.0444.85263,218
Jul 23, 202446.3046.3446.0046.2645.07261,921
Jul 22, 202445.9946.3545.6546.1544.96304,904
Jul 19, 202445.4846.0945.4445.8644.68423,372
Jul 18, 202445.8045.9645.6145.6844.50235,566
Jul 17, 202445.4145.9145.3045.6744.49297,097
Jul 16, 202445.6745.8645.2445.5044.33258,234
Jul 15, 202445.7946.1745.6745.9844.80298,514
Jul 12, 202445.2446.0445.1145.8744.69373,029
Jul 11, 202445.2045.4545.0245.1243.96247,540
Jul 10, 202444.8545.1044.7744.9743.81270,693
Jul 9, 202444.8045.1344.5544.7243.57306,870
Jul 8, 202445.0345.6444.8044.8443.68322,539
Jul 5, 202445.4045.4644.8445.0343.87312,332
Jul 4, 202444.7545.2944.7445.1443.98317,215
Jul 3, 202444.1244.7244.1044.5843.43429,399
Jul 2, 202443.5544.1243.0543.9642.83861,283
Jul 1, 202444.9645.4244.5544.8243.66561,871
Jun 28, 202444.5044.8044.1544.5143.36499,394
Jun 27, 202443.5244.3043.3544.2743.13822,148
Jun 26, 202444.9545.1844.2144.6543.50505,194
Jun 25, 202445.0645.1344.5444.8143.66360,118
Jun 24, 202444.0045.1243.8545.0043.84654,859
Jun 21, 202444.4044.9643.8943.8942.761,064,746
Jun 20, 202444.2644.6444.2544.2743.13379,322
Jun 19, 202444.3144.7044.1844.1843.04372,109
Jun 18, 202444.2644.3443.9344.2443.10295,933
Jun 17, 202443.5543.9943.1843.8842.75392,949
Jun 14, 202444.3044.3042.7343.5542.43602,923
Jun 13, 202444.3144.6543.9644.3043.16387,471
Jun 12, 202444.4244.7244.1244.4243.28303,627
Jun 11, 202445.5145.5744.2944.3443.20417,540
Jun 10, 202445.4945.7645.1945.4044.23397,087
Jun 7, 202445.6346.1245.4945.6944.51357,888
Jun 6, 202444.5245.6744.5245.6744.49495,438
Jun 5, 202444.5444.7744.3944.3943.25333,163
Jun 4, 202445.2445.2444.3144.3943.25576,719
Jun 3, 202444.8045.5744.3845.4844.31568,754
May 31, 2024 1.81 Dividend
May 31, 202445.0145.2944.4044.4043.262,305,135
May 30, 202446.4047.1546.4046.6843.71779,132
May 29, 202446.5046.8346.2846.5043.55536,355
May 28, 202447.3747.5046.1646.6243.66894,499
May 27, 202447.8747.9047.6847.7044.67179,058
May 24, 202447.6048.0247.4547.8044.76353,447
May 23, 202448.4548.6647.9347.9544.90318,128
May 22, 202448.6948.7948.4248.4245.34331,392
May 21, 202448.6048.7548.3048.7545.65237,006
May 20, 202448.6348.9748.5848.7645.66233,638
May 17, 202448.5848.7448.4348.5445.46334,661
May 16, 202448.3348.7248.3348.6145.52433,125
May 15, 202447.6948.3747.6848.2945.22430,027
May 14, 202447.6347.8346.5147.5244.501,179,398
May 13, 202448.7949.1548.4448.6045.51490,075
May 10, 202448.5049.1648.5048.6845.59396,923
May 9, 202448.1748.7048.1348.3245.25375,095
May 8, 202447.9548.2447.5848.1245.06326,331

Related Tickers

NN.AS NN Group N.V.
54.98
0.00%
 
AGN.AS Aegon Ltd.
5.95
+0.40%
 
AGS.BR ageas SA/NV
55.95
+0.18%
 
NNGRY NN Group N.V.
31.09
+0.03%
 
BALN.SW Baloise Holding AG
189.10
-0.63%
 
HELN.SW Helvetia Holding AG
187.00
-0.85%
 
CS.PA AXA SA
40.86
+0.52%
 
SLHN.SW Swiss Life Holding AG
845.00
+0.26%
 
VAHN.SW Vaudoise Assurances Holding SA
620.00
+0.16%
 
ALV.DE Allianz SE
372.10
+0.11%