Beheerstrategie NV Historical Data - BSDEF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Beheerstrategie NV (BSDEF)

90.10

0.00

(0.00%)

Closed December 25 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.26	-0.28773793714	90.36	90.36	90.1	36	90.10287293	DE
4	0.33	0.367606104489	89.77	90.99	89.77	19	90.48556497	DE
12	-0.37	-0.408975350945	90.47	90.99	89.64	13	90.22350129	DE
26	2.21	2.51450676983	87.89	90.99	87.52	14	89.87864624	DE
52	1.35	1.52112676056	88.75	90.99	86.8	14	89.0247021	DE
156	-4.02	-4.27114322142	94.12	94.12	83.77	16	88.02204364	DE
260	-5.45	-5.70381998953	95.55	96.83	83.77	19	91.49741566	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	90.1	0	0.00	90.1	90.1	90.1	0
1734975000	90.1	0	0.00	90.1	90.1	90.1	0
1734715800	90.1	-0.26	-0.29	90.1	90.1	90.1	179
1734629400	90.36	0	0.00	90.36	90.36	90.36	0
1734543000	90.36	0	0.00	90.36	90.36	90.36	0
1734456600	90.36	-0.6	-0.66	90.36	90.36	90.36	2
1734370200	90.96	0	0.00	90.96	90.96	90.96	0
1734111000	90.96	0	0.00	90.96	90.96	90.96	0
1734024600	90.96	0	0.00	90.96	90.96	90.96	0
1733938200	90.96	-0.03	-0.03	90.96	90.96	90.96	15
1733851800	90.99	0.09	0.10	90.99	90.99	90.99	51
1733765400	90.9	0	0.00	90.9	90.9	90.9	0
1733506200	90.9	0	0.00	90.9	90.9	90.9	0
1733419800	90.9	0.04	0.04	90.9	90.9	90.9	77
1733333400	90.86	0.28	0.31	90.86	90.86	90.86	6
1733247000	90.58	0	0.00	90.58	90.58	90.58	0
1733160600	90.58	0.81	0.90	90.58	90.58	90.58	24
1732901400	89.77	0	0.00	89.77	89.77	89.77	0
1732815000	89.77	0	0.00	89.77	89.77	89.77	0
1732728600	89.77	0	0.00	89.77	89.77	89.77	0
1732642200	89.77	0	0.00	89.77	89.77	89.77	0
1732555800	89.77	0	0.00	89.77	89.77	89.77	0
1732296600	89.77	0	0.00	89.77	89.77	89.77	0
1732210200	89.77	0	0.00	89.77	89.77	89.77	0
1732123800	89.77	0	0.00	89.77	89.77	89.77	0
1732037400	89.77	-0.17	-0.19	89.77	89.77	89.77	2
1731951000	89.94	0	0.00	89.94	89.94	89.94	0
1731691800	89.94	0	0.00	89.94	89.94	89.94	0
1731605400	89.94	0	0.00	89.94	89.94	89.94	0
1731519000	89.94	0.17	0.19	89.94	89.94	89.94	139
1731432600	89.77	0	0.00	89.77	89.77	89.77	0
1731346200	89.77	0.13	0.15	89.77	89.77	89.77	21
1731087000	89.64	0	0.00	89.64	89.64	89.64	0
1731000600	89.64	0	0.00	89.64	89.64	89.64	0
1730914200	89.64	0	0.00	89.64	89.64	89.64	0
1730827800	89.64	-0.01	-0.01	89.64	89.64	89.64	6
1730741400	89.65	-0.19	-0.21	89.65	89.65	89.65	68
1730482200	89.84	0	0.00	89.84	89.84	89.84	0
1730395800	89.84	-0.09	-0.10	89.84	89.84	89.84	49
1730309400	89.93	0	0.00	89.93	89.93	89.93	0
1730223000	89.93	-0.42	-0.46	89.93	89.93	89.93	24
1730136600	90.35	0	0.00	90.35	90.35	90.35	0
1729873800	90.35	0	0.00	90.35	90.35	90.35	0
1729787400	90.35	0	0.00	90.35	90.35	90.35	0
1729701000	90.35	0	0.00	90.35	90.35	90.35	0
1729614600	90.35	0.29	0.32	90.35	90.35	90.35	0
1729528200	90.06	0	0.00	90.06	90.06	90.06	0
1729269000	90.06	0	0.00	90.06	90.06	90.06	0
1729182600	90.06	0	0.00	90.06	90.06	90.06	0
1729096200	90.06	-0.07	-0.08	90.06	90.06	90.06	26
1729009800	90.13	0	0.00	90.13	90.13	90.13	0
1728923400	90.13	0	0.00	90.13	90.13	90.13	0
1728664200	90.13	0	0.00	90.13	90.13	90.13	0
1728577800	90.13	0	0.00	90.13	90.13	90.13	0
1728491400	90.13	-0.13	-0.14	90.13	90.13	90.13	17
1728405000	90.26	-0.58	-0.64	90.26	90.26	90.26	11
1728318600	90.84	0	0.00	90.84	90.84	90.84	0
1728059400	90.84	0	0.00	90.84	90.84	90.84	0
1727973000	90.84	0.1	0.11	90.84	90.84	90.84	14
1727886600	90.74	0.27	0.30	90.74	90.74	90.74	43
1727800200	90.47	0	0.00	90.47	90.47	90.47	0
1727713800	90.47	0	0.00	90.47	90.47	90.47	0
1727454600	90.47	0	0.00	90.47	90.47	90.47	0
1727368200	90.47	0	0.00	90.47	90.47	90.47	0

Beheerstrategie NV

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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