Beheerstrategie NV Historical Data - BSDEF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Beheerstrategie NV (BSDEF)
Beheerstrategie NV (BSDEF) Historical

Beheerstrategie NV (BSDEF)

86.92

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	0.0345264127057	86.89	86.92	86.89	53	86.90171429	DE
4	-1.61	-1.81859256749	88.53	88.53	86.89	30	87.92530488	DE
12	-1.44	-1.62969669534	88.36	88.65	86.89	37	88.22884935	DE
26	1.77	2.0786846741	85.15	89.07	85.1	37	88.20233273	DE
52	1.04	1.21099208197	85.88	89.07	83.77	47	86.46593183	DE
156	-9.74	-10.0765570039	96.66	96.66	83.77	48	89.69174353	DE
260	-8.63	-9.03192046049	95.55	96.8	83.77	50	91.71741167	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	86.92	0	0.00	86.92	86.92	86.92	0
1714062600	86.92	0.03	0.03	86.92	86.92	86.92	41
1713976200	86.89	0	0.00	86.89	86.89	86.89	0
1713889800	86.89	-1.11	-1.26	86.89	86.89	86.89	64
1713803400	88	0	0.00	88	88	88	0
1713544200	88	0	0.00	88	88	88	0
1713457800	88	0	0.00	88	88	88	0
1713371400	88	0	0.00	88	88	88	0
1713285000	88	-0.06	-0.07	88	88	88	2
1713198600	88.06	0	0.00	88.06	88.06	88.06	0
1712939400	88.06	-0.26	-0.29	88.06	88.06	88.06	15
1712853000	88.32	-0.07	-0.08	88.32	88.32	88.32	17
1712766600	88.39	0.04	0.05	88.39	88.39	88.39	3
1712680200	88.35	-0.14	-0.16	88.35	88.35	88.35	26
1712593800	88.49	0.07	0.08	88.49	88.49	88.49	78
1712334600	88.42	0.05	0.06	88.42	88.42	88.42	17
1712248200	88.37	-0.16	-0.18	88.37	88.37	88.37	35
1712161800	88.53	-0.05	-0.06	88.53	88.53	88.53	30
1712075400	88.58	0	0.00	88.58	88.58	88.58	0
1711647000	88.58	0	0.00	88.58	88.58	88.58	0
1711560600	88.58	0	0.00	88.58	88.58	88.58	0
1711474200	88.58	0.36	0.41	88.58	88.58	88.58	45
1711387800	88.22	0	0.00	88.22	88.22	88.22	0
1711128600	88.22	0	0.00	88.22	88.22	88.22	0
1711042200	88.22	0.07	0.08	88.22	88.22	88.22	15
1710955800	88.15	0.03	0.03	88.15	88.15	88.15	1
1710869400	88.12	-0.47	-0.53	88.12	88.12	88.12	67
1710783000	88.59	0	0.00	88.59	88.59	88.59	0
1710523800	88.59	0	0.00	88.59	88.59	88.59	0
1710437400	88.59	0	0.00	88.59	88.59	88.59	0
1710351000	88.59	-0.06	-0.07	88.59	88.59	88.59	25
1710264600	88.65	0	0.00	88.65	88.65	88.65	0
1710178200	88.65	0.58	0.66	88.65	88.65	88.65	249
1709919000	88.07	0	0.00	88.07	88.07	88.07	0
1709832600	88.07	0	0.00	88.07	88.07	88.07	0
1709746200	88.07	0	0.00	88.07	88.07	88.07	0
1709659800	88.07	0.12	0.14	88.07	88.07	88.07	19
1709573400	87.95	0	0.00	87.95	87.95	87.95	0
1709314200	87.95	0	0.00	87.95	87.95	87.95	0
1709227800	87.95	0	0.00	87.95	87.95	87.95	0
1709141400	87.95	0	0.00	87.95	87.95	87.95	110
1709055000	87.95	0.07	0.08	87.95	87.95	87.95	46
1708968600	87.88	0	0.00	87.88	87.88	87.88	0
1708709400	87.88	0	0.00	87.88	87.88	87.88	0
1708623000	87.88	0	0.00	87.88	87.88	87.88	0
1708536600	87.88	0.1	0.11	87.88	87.88	87.88	12
1708450200	87.78	-0.3	-0.34	87.78	87.78	87.78	2
1708363800	88.08	0	0.00	88.08	88.08	88.08	0
1708104600	88.08	0	0.00	88.08	88.08	88.08	0
1708018200	88.08	0	0.00	88.08	88.08	88.08	0
1707931800	88.08	0	0.00	88.08	88.08	88.08	0
1707845400	88.08	0	0.00	88.08	88.08	88.08	0
1707759000	88.08	0	0.00	88.08	88.08	88.08	0
1707499800	88.08	-0.28	-0.32	88.08	88.08	88.08	22
1707413400	88.36	0	0.00	88.36	88.36	88.36	0
1707327000	88.36	0	0.00	88.36	88.36	88.36	0
1707240600	88.36	-0.43	-0.48	88.36	88.36	88.36	12
1707154200	88.79	0	0.00	88.79	88.79	88.79	0
1706895000	88.79	0.93	1.06	88.79	88.79	88.79	121
1706808600	87.86	0	0.00	87.86	87.86	87.86	0
1706722200	87.86	0	0.00	87.86	87.86	87.86	0
1706635800	87.86	0	0.00	87.86	87.86	87.86	0
1706549400	87.86	0	0.00	87.86	87.86	87.86	0

Beheerstrategie NV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions