Randstad

RAND
🏛️ netherlands →
36.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 60.40 60.46 59.98 60.04 0.1M
2021-12-30 60.18 60.62 60.10 60.28 0.2M
2021-12-29 59.56 60.16 59.54 60.06 0.2M
2021-12-28 59.06 59.82 58.96 59.62 0.1M
2021-12-27 58.34 59.12 58.32 59.04 0.1M
2021-12-24 59.02 59.06 58.32 58.52 0.1M
2021-12-23 58.22 59.10 58.22 59.06 0.2M
2021-12-22 57.62 57.96 57.40 57.96 0.3M
2021-12-21 57.12 57.62 56.78 57.62 0.3M
2021-12-20 55.72 56.70 54.98 56.38 0.4M
2021-12-17 56.68 57.44 56.46 57.02 0.5M
2021-12-16 57.48 58.14 57.12 57.12 0.6M
2021-12-15 56.58 56.90 56.22 56.64 0.3M
2021-12-14 57.18 57.32 56.28 56.38 0.4M
2021-12-13 57.92 58.32 56.86 56.86 0.3M
2021-12-10 57.88 58.46 57.66 57.78 0.3M
2021-12-09 58.42 58.62 58.04 58.16 0.2M
2021-12-08 58.76 59.38 57.96 58.04 0.5M
2021-12-07 58.62 59.36 58.62 59.06 0.3M
2021-12-06 57.50 58.34 57.00 58.12 0.3M
2021-12-03 57.90 58.02 56.84 57.02 0.4M
2021-12-02 56.06 57.10 55.98 57.06 0.5M
2021-12-01 56.56 57.28 56.04 57.14 0.4M
2021-11-30 55.36 56.10 54.80 55.72 0.8M
2021-11-29 57.42 57.62 55.86 56.10 0.6M
2021-11-26 57.84 57.84 56.76 56.78 0.6M
2021-11-25 60.00 60.00 59.46 59.76 0.2M
2021-11-24 59.72 60.50 59.32 59.82 0.3M
2021-11-23 59.50 60.38 59.06 59.50 0.5M
2021-11-22 61.60 62.36 61.40 61.84 0.3M
2021-11-19 62.34 62.62 60.86 61.62 0.5M
2021-11-18 62.46 62.66 62.08 62.20 0.3M
2021-11-17 62.68 63.56 62.36 62.50 0.4M
2021-11-16 63.64 63.66 62.68 62.68 0.3M
2021-11-15 62.94 63.72 62.74 63.52 0.6M
2021-11-12 61.38 63.36 61.30 63.00 0.6M
2021-11-11 61.78 62.38 61.42 61.52 0.3M
2021-11-10 62.46 62.62 61.60 62.02 0.3M
2021-11-09 62.72 63.02 62.44 62.46 0.3M
2021-11-08 63.80 63.86 62.70 62.82 0.7M
2021-11-05 63.98 64.16 63.26 63.78 0.4M
2021-11-04 63.90 64.30 63.76 64.22 0.5M
2021-11-03 62.46 63.78 62.44 63.68 0.3M
2021-11-02 62.84 62.90 61.68 62.68 0.4M
2021-11-01 62.52 63.32 62.52 63.14 0.4M
2021-10-29 62.12 62.38 61.58 62.20 0.5M
2021-10-28 62.04 62.52 61.84 62.48 0.3M
2021-10-27 62.68 62.98 62.20 62.42 0.3M
2021-10-26 61.84 63.10 61.82 62.82 0.4M
2021-10-25 63.00 63.06 61.52 61.94 0.5M
2021-10-22 63.54 63.74 62.30 63.06 0.4M
2021-10-21 61.26 64.20 61.26 63.30 1.0M
2021-10-20 59.06 60.06 58.46 60.02 0.6M
2021-10-19 61.34 61.50 58.86 59.34 0.8M
2021-10-18 61.76 61.94 60.62 60.96 0.4M
2021-10-15 61.60 62.20 61.58 62.12 0.4M
2021-10-14 60.54 61.64 60.32 61.58 0.4M
2021-10-13 61.16 61.20 59.46 60.26 0.5M
2021-10-12 61.04 61.56 60.90 61.44 0.4M
2021-10-11 61.52 61.98 61.24 61.80 0.3M
2021-10-08 61.54 61.98 61.46 61.76 0.3M
2021-10-07 59.90 61.70 59.86 61.52 0.6M
2021-10-06 58.96 59.44 58.06 59.24 0.5M
2021-10-05 58.34 59.34 58.32 59.34 0.4M
2021-10-04 57.64 58.78 57.56 58.12 0.4M
2021-10-01 57.36 58.00 57.00 57.86 0.4M
2021-09-30 58.50 58.70 57.98 58.10 0.5M
2021-09-29 58.66 58.80 57.92 58.12 0.5M
2021-09-28 58.58 59.42 58.48 58.48 0.5M
2021-09-27 58.30 59.64 58.08 58.72 0.7M
2021-09-24 58.30 58.30 57.36 57.86 0.4M
2021-09-23 60.48 60.82 59.18 59.66 0.7M
2021-09-22 59.12 59.96 59.06 59.86 0.4M
2021-09-21 59.18 59.40 58.34 58.48 0.6M
2021-09-20 58.98 59.06 57.80 58.78 0.5M
2021-09-17 60.50 60.92 59.60 59.62 0.5M
2021-09-16 59.60 60.46 59.48 60.16 0.4M
2021-09-15 59.98 60.28 59.16 59.20 0.6M
2021-09-14 60.84 60.88 59.96 59.96 0.5M
2021-09-13 60.18 60.98 60.18 60.86 0.3M
2021-09-10 60.74 60.90 59.96 59.96 0.5M
2021-09-09 60.42 60.92 60.08 60.66 0.3M
2021-09-08 61.50 61.50 60.64 60.84 0.3M
2021-09-07 62.24 62.32 61.78 61.90 0.2M
2021-09-06 61.92 62.26 61.86 62.26 0.2M
2021-09-03 62.48 62.88 61.82 61.92 0.2M
2021-09-02 62.00 62.64 61.92 62.42 0.2M
2021-09-01 62.58 63.06 62.00 62.08 0.3M
2021-08-31 63.00 63.00 61.92 62.30 0.3M
2021-08-30 62.50 62.90 62.44 62.82 0.1M
2021-08-27 62.26 62.50 61.94 62.50 0.2M
2021-08-26 61.74 62.46 61.48 62.28 0.2M
2021-08-25 61.64 62.26 61.58 62.12 0.2M
2021-08-24 61.98 62.22 61.64 61.66 0.2M
2021-08-23 61.60 61.64 60.98 61.60 0.3M
2021-08-20 61.08 61.12 60.40 60.92 0.3M
2021-08-19 61.72 61.76 60.74 60.98 0.3M
2021-08-18 62.08 62.32 61.84 62.32 0.2M
2021-08-17 62.08 62.42 61.78 62.06 0.2M
2021-08-16 62.00 62.32 61.66 62.24 0.3M
2021-08-13 62.26 62.50 62.08 62.32 0.2M
2021-08-12 61.74 62.36 61.74 62.26 0.2M
2021-08-11 61.98 62.22 61.70 61.92 0.2M
2021-08-10 61.86 61.96 61.44 61.80 0.3M
2021-08-09 62.02 62.02 61.58 61.76 0.3M
2021-08-06 61.18 62.28 60.94 62.10 0.5M
2021-08-05 61.02 61.52 60.52 61.14 0.5M
2021-08-04 61.62 62.00 61.22 61.36 0.3M
2021-08-03 61.50 61.64 60.92 61.40 0.4M
2021-08-02 61.48 62.12 61.32 61.52 0.4M
2021-07-30 61.46 61.64 61.06 61.16 0.4M
2021-07-29 62.56 62.78 61.66 61.96 0.4M
2021-07-28 62.62 63.24 61.62 62.28 0.6M
2021-07-27 64.50 64.50 61.18 62.58 1.2M
2021-07-26 65.48 66.86 65.36 66.60 0.4M
2021-07-23 64.90 65.86 64.58 65.82 0.2M
2021-07-22 64.60 64.86 64.20 64.46 0.3M
2021-07-21 63.00 64.18 63.00 64.18 0.5M
2021-07-20 62.34 63.20 62.14 62.58 0.4M
2021-07-19 63.50 63.70 61.74 62.02 0.4M
2021-07-16 64.84 65.06 63.94 64.24 0.3M
2021-07-15 65.34 65.50 64.70 64.72 0.2M
2021-07-14 64.90 65.92 64.88 65.44 0.3M
2021-07-13 65.10 65.76 64.92 65.20 0.3M
2021-07-12 64.30 65.02 63.74 64.96 0.3M
2021-07-09 64.20 65.20 64.02 65.16 0.2M
2021-07-08 65.20 65.22 63.62 64.04 0.4M
2021-07-07 65.28 65.82 64.66 65.50 0.3M
2021-07-06 66.20 66.20 64.48 64.64 0.2M
2021-07-05 65.30 66.24 65.08 66.24 0.2M
2021-07-02 65.06 65.54 65.00 65.44 0.3M
2021-07-01 64.82 65.26 64.24 64.84 0.2M
2021-06-30 65.12 65.48 63.90 64.50 0.3M
2021-06-29 64.62 65.58 64.60 65.32 0.2M
2021-06-28 64.54 65.50 64.40 64.60 0.2M
2021-06-25 64.80 64.86 64.36 64.56 0.2M
2021-06-24 64.32 64.78 64.04 64.74 0.2M
2021-06-23 64.34 64.72 63.88 63.88 0.3M
2021-06-22 64.24 64.40 63.76 64.36 0.2M
2021-06-21 62.78 63.96 62.00 63.94 0.3M
2021-06-18 64.56 64.92 62.86 63.10 0.7M
2021-06-17 64.50 65.10 64.26 64.58 0.3M
2021-06-16 64.56 65.20 64.56 64.72 0.3M
2021-06-15 64.50 64.66 64.02 64.44 0.3M
2021-06-14 64.96 65.10 64.32 64.60 0.3M
2021-06-11 63.60 65.08 63.28 64.70 0.4M
2021-06-10 64.20 64.40 63.64 64.06 0.3M
2021-06-09 64.12 64.22 63.64 64.08 0.2M
2021-06-08 64.12 64.24 63.44 64.16 0.2M
2021-06-07 64.34 64.58 64.10 64.12 0.2M
2021-06-04 64.10 64.42 64.08 64.28 0.2M
2021-06-03 64.50 64.50 63.82 64.28 0.3M
2021-06-02 64.80 64.82 64.30 64.56 0.3M
2021-06-01 64.00 64.86 63.92 64.70 0.3M
2021-05-31 63.72 64.18 63.68 63.74 0.2M
2021-05-28 64.10 64.32 63.40 63.90 0.5M
2021-05-27 62.52 64.22 62.28 64.22 1.5M
2021-05-26 62.48 62.90 62.28 62.48 0.3M
2021-05-25 62.32 62.90 62.10 62.48 0.3M
2021-05-24 62.22 62.22 61.74 61.98 0.1M
2021-05-21 61.60 62.18 61.38 62.02 0.2M
2021-05-20 61.42 61.62 60.66 61.44 0.4M
2021-05-19 61.70 61.76 60.02 60.88 0.4M
2021-05-18 62.38 62.78 62.22 62.40 0.4M
2021-05-17 62.06 62.18 61.44 61.74 0.3M
2021-05-14 61.70 62.04 61.30 61.98 0.2M
2021-05-13 60.34 60.98 59.56 60.96 0.2M
2021-05-12 61.22 61.44 60.78 61.12 0.3M
2021-05-11 62.42 62.52 60.68 61.24 0.4M
2021-05-10 62.08 63.12 61.90 62.84 0.5M
2021-05-07 62.18 62.92 61.58 61.80 0.5M
2021-05-06 61.08 61.84 60.98 61.80 0.4M
2021-05-05 60.14 61.24 59.82 61.00 0.4M
2021-05-04 60.82 61.12 59.56 59.60 0.4M
2021-05-03 60.18 61.08 59.90 60.82 0.3M
2021-04-30 60.52 60.58 59.76 60.08 0.5M
2021-04-29 61.10 61.18 60.24 60.46 0.3M
2021-04-28 61.68 61.70 61.12 61.12 0.3M
2021-04-27 61.18 61.44 60.54 61.44 0.4M
2021-04-26 61.56 62.12 61.12 61.24 0.4M
2021-04-23 62.02 62.12 60.52 61.36 0.5M
2021-04-22 62.28 62.30 61.36 62.30 0.5M
2021-04-21 62.00 62.50 60.44 61.66 0.4M
2021-04-20 63.14 63.60 62.48 62.62 0.6M
2021-04-19 63.98 64.18 62.94 63.16 0.4M
2021-04-16 63.06 64.12 63.00 64.10 0.5M
2021-04-15 63.10 63.58 62.68 62.94 0.3M
2021-04-14 62.68 63.34 62.04 63.18 0.4M
2021-04-13 62.30 63.34 62.30 62.64 0.4M
2021-04-12 63.06 63.16 61.88 62.14 0.4M
2021-04-09 62.64 63.82 62.58 63.50 0.5M
2021-04-08 62.28 62.50 61.82 62.48 0.4M
2021-04-07 61.62 62.16 61.44 61.84 0.5M
2021-04-06 61.50 61.78 61.18 61.40 0.3M
2021-04-01 60.18 61.10 60.12 61.00 0.4M
2021-03-31 60.50 60.96 59.98 59.98 0.6M
2021-03-30 59.60 60.86 59.60 60.66 0.4M
2021-03-29 59.90 59.98 59.02 59.28 0.4M
2021-03-26 59.28 59.98 59.10 59.82 0.4M
2021-03-25 59.08 59.48 57.98 58.96 0.6M
2021-03-24 59.26 60.96 59.00 60.72 0.4M
2021-03-23 60.00 60.24 59.28 59.56 0.6M
2021-03-22 60.40 60.96 59.66 60.38 0.4M
2021-03-19 61.06 61.40 60.46 60.72 0.6M
2021-03-18 60.82 61.46 60.38 61.30 0.4M
2021-03-17 60.68 61.56 60.68 61.02 0.4M
2021-03-16 60.54 61.22 60.32 60.68 0.4M
2021-03-15 60.70 61.68 60.44 60.48 0.3M
2021-03-12 59.64 60.80 59.48 60.56 0.4M
2021-03-11 60.42 60.82 59.52 59.88 0.5M
2021-03-10 59.34 60.50 59.22 60.02 0.4M
2021-03-09 59.28 59.62 59.00 59.62 0.4M
2021-03-08 58.50 59.54 58.50 59.44 0.4M
2021-03-05 58.02 58.60 57.06 58.10 0.5M
2021-03-04 58.20 58.70 57.90 58.64 0.4M
2021-03-03 56.94 58.52 56.94 58.52 0.4M
2021-03-02 56.00 57.12 55.82 56.76 0.4M
2021-03-01 55.90 56.52 55.72 56.16 0.4M
2021-02-26 55.56 56.16 55.22 55.34 0.5M
2021-02-25 56.70 57.60 56.28 56.66 0.5M
2021-02-24 55.12 56.86 55.06 56.62 0.4M
2021-02-23 55.34 55.54 54.20 55.16 0.4M
2021-02-22 54.68 55.58 54.24 55.38 0.3M
2021-02-19 54.38 55.16 54.10 54.90 0.3M
2021-02-18 54.44 55.20 54.08 54.28 0.4M
2021-02-17 54.24 54.98 54.04 54.56 0.3M
2021-02-16 54.62 54.86 54.24 54.44 0.3M
2021-02-15 54.00 55.18 54.00 54.74 0.3M
2021-02-12 54.24 54.38 53.70 54.08 0.4M
2021-02-11 53.74 54.88 53.74 54.38 0.5M
2021-02-10 55.84 55.92 53.60 53.80 0.5M
2021-02-09 56.20 56.66 54.72 55.64 1.3M
2021-02-08 54.10 54.60 53.94 54.32 0.3M
2021-02-05 53.96 54.06 53.52 54.00 0.3M
2021-02-04 53.18 54.26 53.18 54.00 0.5M
2021-02-03 53.62 54.00 52.96 53.30 0.4M
2021-02-02 52.80 53.72 52.72 53.26 0.4M
2021-02-01 51.68 52.70 51.64 52.48 0.2M
2021-01-29 51.12 52.08 50.48 51.46 0.4M
2021-01-28 50.90 51.74 49.58 51.58 0.4M
2021-01-27 52.84 53.04 51.80 52.32 0.4M
2021-01-26 52.34 53.30 52.30 52.82 0.3M
2021-01-25 53.70 53.90 51.76 52.50 0.4M
2021-01-22 55.20 55.22 53.42 53.66 0.5M
2021-01-21 54.74 55.90 54.74 55.66 0.4M
2021-01-20 55.20 55.42 54.34 54.52 0.3M
2021-01-19 55.52 55.60 54.66 54.76 0.2M
2021-01-18 55.02 55.60 54.88 55.22 0.2M
2021-01-15 56.00 56.10 54.96 55.16 0.4M
2021-01-14 55.50 56.64 55.42 56.22 0.4M
2021-01-13 55.14 55.98 55.08 55.42 0.4M
2021-01-12 55.00 55.42 54.88 55.24 0.3M
2021-01-11 55.64 55.88 54.82 54.86 0.3M
2021-01-08 55.46 55.78 55.04 55.68 0.3M
2021-01-07 54.90 55.60 54.70 55.20 0.3M
2021-01-06 54.04 54.92 53.94 54.74 0.3M
2021-01-05 53.82 54.26 53.54 53.82 0.2M
2021-01-04 53.90 55.14 53.72 54.20 0.3M