STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

Tesla shares fall after report of Department of Justice probe in the U.S.

ASR Nederland NV (A16.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

47.48

+0.15

(+0.32%)

As of 03:32PM CEST. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	47.08	47.48	47.08	47.48	47.48	-
May 07, 2024	46.49	47.53	46.49	47.33	47.33	-
May 06, 2024	45.81	46.97	45.81	46.92	46.92	-
May 03, 2024	46.10	46.42	45.92	45.92	45.92	-
May 02, 2024	46.20	46.62	46.20	46.62	46.62	-
Apr 30, 2024	46.10	46.60	46.10	46.60	46.60	-
Apr 29, 2024	45.71	46.32	45.71	46.32	46.32	-
Apr 26, 2024	45.62	46.18	45.62	46.18	46.18	-
Apr 25, 2024	45.61	46.20	45.61	45.88	45.88	-
Apr 24, 2024	45.96	46.09	45.82	45.86	45.86	-
Apr 23, 2024	45.80	46.90	45.80	46.90	46.90	1,265
Apr 22, 2024	44.94	46.09	44.94	46.02	46.02	-
Apr 19, 2024	44.92	44.92	44.92	44.92	44.92	-
Apr 18, 2024	44.42	44.42	44.42	44.42	44.42	-
Apr 17, 2024	43.72	43.72	43.72	43.72	43.72	-
Apr 16, 2024	44.15	44.15	44.15	44.15	44.15	-
Apr 15, 2024	44.48	44.48	44.48	44.48	44.48	-
Apr 12, 2024	44.41	44.96	44.41	44.96	44.96	-
Apr 11, 2024	45.17	45.17	44.40	44.40	44.40	-
Apr 10, 2024	45.00	45.38	45.00	45.23	45.23	200
Apr 09, 2024	45.08	45.54	45.08	45.52	45.52	-
Apr 08, 2024	45.00	45.00	45.00	45.00	45.00	160
Apr 05, 2024	44.68	44.81	44.37	44.70	44.70	-
Apr 04, 2024	44.54	45.51	44.54	45.41	45.41	-
Apr 03, 2024	44.45	44.82	44.45	44.82	44.82	-
Apr 02, 2024	44.83	45.53	44.60	44.60	44.60	200
Mar 28, 2024	45.00	45.61	44.56	44.83	44.83	132
Mar 27, 2024	43.72	44.49	43.72	44.47	44.47	-
Mar 26, 2024	43.36	43.93	43.36	43.88	43.88	-
Mar 25, 2024	43.08	44.01	43.08	44.01	44.01	-
Mar 22, 2024	42.79	43.49	42.79	43.49	43.49	-
Mar 21, 2024	42.80	43.42	42.76	43.16	43.16	-
Mar 20, 2024	41.59	42.58	41.59	42.58	42.58	-
Mar 19, 2024	41.84	42.10	41.67	41.90	41.90	-
Mar 18, 2024	41.82	42.38	41.82	42.05	42.05	-
Mar 15, 2024	41.55	41.78	41.55	41.73	41.73	-
Mar 14, 2024	41.94	42.33	41.70	41.70	41.70	-
Mar 13, 2024	42.20	42.28	42.20	42.28	42.28	-
Mar 12, 2024	42.05	42.45	42.05	42.45	42.45	-
Mar 11, 2024	42.14	42.14	42.14	42.14	42.14	-
Mar 08, 2024	41.82	41.82	41.82	41.82	41.82	-
Mar 07, 2024	41.32	42.05	41.32	42.05	42.05	-
Mar 06, 2024	41.00	41.93	40.99	41.56	41.56	-
Mar 05, 2024	40.99	41.00	40.99	41.00	41.00	-
Mar 04, 2024	41.69	41.79	41.05	41.05	41.05	-
Mar 01, 2024	42.14	42.24	42.12	42.13	42.13	-
Feb 29, 2024	42.69	42.69	42.26	42.52	42.52	-
Feb 28, 2024	42.47	42.82	42.47	42.73	42.73	-
Feb 27, 2024	42.10	42.53	42.10	42.45	42.45	-
Feb 26, 2024	42.32	42.80	42.01	42.80	42.80	-
Feb 23, 2024	42.62	42.62	42.62	42.62	42.62	-
Feb 22, 2024	42.64	42.64	42.64	42.64	42.64	-
Feb 21, 2024	42.29	42.83	42.29	42.61	42.61	-
Feb 20, 2024	42.31	42.50	42.24	42.28	42.28	-
Feb 19, 2024	42.41	42.80	42.41	42.57	42.57	-
Feb 16, 2024	42.71	42.95	42.62	42.82	42.82	-
Feb 15, 2024	42.54	42.73	42.35	42.73	42.73	20
Feb 14, 2024	42.39	42.78	42.39	42.65	42.65	-
Feb 13, 2024	42.13	42.70	42.13	42.48	42.48	-
Feb 12, 2024	41.72	42.28	41.72	42.28	42.28	-
Feb 09, 2024	41.53	41.91	41.53	41.69	41.69	-
Feb 08, 2024	41.91	41.92	41.54	41.69	41.69	-
Feb 07, 2024	42.05	42.37	42.05	42.30	42.30	-
Feb 06, 2024	43.20	43.20	42.50	42.51	42.51	-
Feb 05, 2024	43.44	43.51	43.05	43.24	43.24	-
Feb 02, 2024	43.24	43.66	43.24	43.57	43.57	-
Feb 01, 2024	42.91	44.21	42.91	43.35	43.35	-
Jan 31, 2024	42.91	43.52	42.91	43.33	43.33	-
Jan 30, 2024	42.93	43.35	42.93	43.27	43.27	-
Jan 29, 2024	42.73	43.04	42.73	43.04	43.04	-
Jan 26, 2024	42.76	43.08	42.76	42.84	42.84	-
Jan 25, 2024	42.97	43.25	42.97	43.25	43.25	-
Jan 24, 2024	42.65	43.87	42.65	43.01	43.01	60
Jan 23, 2024	42.18	42.64	42.18	42.64	42.64	-
Jan 22, 2024	41.86	42.40	41.86	42.24	42.24	-
Jan 19, 2024	42.07	42.35	42.07	42.33	42.33	-
Jan 18, 2024	41.78	42.21	41.78	42.19	42.19	-
Jan 17, 2024	41.35	41.90	41.35	41.89	41.89	-
Jan 16, 2024	41.78	42.88	41.78	41.84	41.84	60
Jan 15, 2024	42.16	42.17	42.11	42.17	42.17	-
Jan 12, 2024	41.66	42.29	41.66	41.97	41.97	-
Jan 11, 2024	42.70	42.70	42.30	42.30	42.30	34
Jan 10, 2024	41.88	43.24	41.88	42.30	42.30	22
Jan 09, 2024	42.76	43.70	41.73	41.94	41.94	25
Jan 08, 2024	42.33	43.80	42.33	42.86	42.86	500
Jan 05, 2024	42.24	42.67	42.24	42.67	42.67	-
Jan 04, 2024	42.37	43.38	42.37	42.66	42.66	60
Jan 03, 2024	42.72	43.60	42.47	43.41	43.41	186
Jan 02, 2024	41.93	43.72	41.93	43.72	43.72	350
Dec 29, 2023	42.12	42.47	42.12	42.42	42.42	-
Dec 28, 2023	42.31	42.43	42.31	42.33	42.33	-
Dec 27, 2023	43.30	43.30	42.12	42.27	42.27	50
Dec 22, 2023	41.73	41.97	41.73	41.85	41.85	-
Dec 21, 2023	41.86	42.12	41.86	41.98	41.98	-
Dec 20, 2023	42.18	42.29	41.72	42.04	42.04	-
Dec 19, 2023	42.45	42.51	42.28	42.37	42.37	-
Dec 18, 2023	42.79	43.19	42.59	42.70	42.70	-
Dec 15, 2023	43.08	43.20	42.86	43.20	43.20	-
Dec 14, 2023	43.86	43.95	43.38	43.58	43.58	-
Dec 13, 2023	43.22	43.79	43.22	43.79	43.79	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,170.99-119.63(-0.54%)

S&P 5005,177.99-9.71(-0.19%)

DOW38,953.61+69.35(+0.18%)

CAD/USD0.7284-0.0003(-0.04%)

CRUDE OIL78.73+0.35(+0.45%)

Bitcoin CAD85,828.83-1,322.96(-1.52%)

STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

ASR Nederland NV (A16.SG)

S&P/TSX
22,170.99
-119.63(-0.54%)

S&P 500
5,177.99
-9.71(-0.19%)

DOW
38,953.61
+69.35(+0.18%)

CAD/USD
0.7284
-0.0003(-0.04%)

CRUDE OIL
78.73
+0.35(+0.45%)

Bitcoin CAD
85,828.83
-1,322.96(-1.52%)