Randstad

RAND
🏛️ netherlands →
36.13
Last Update: 2025-09-29
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
2022-12-30 57.38 57.66 56.88 56.96 0.2M
2022-12-29 57.02 57.82 57.02 57.70 0.3M
2022-12-28 58.00 58.12 57.24 57.60 0.2M
2022-12-27 58.10 58.44 57.72 57.90 0.2M
2022-12-23 57.48 57.88 57.16 57.64 0.2M
2022-12-22 57.70 58.04 57.04 57.26 0.2M
2022-12-21 56.76 57.78 56.66 57.68 0.4M
2022-12-20 55.50 56.42 55.42 56.28 0.4M
2022-12-19 56.04 56.54 55.74 56.24 0.4M
2022-12-16 55.90 55.96 54.86 55.92 0.8M
2022-12-15 56.52 56.74 55.50 55.92 0.4M
2022-12-14 56.70 56.96 56.12 56.80 0.3M
2022-12-13 56.06 57.60 55.60 56.84 0.3M
2022-12-12 56.12 56.40 55.84 55.84 0.2M
2022-12-09 55.58 56.30 55.20 56.20 0.2M
2022-12-08 56.20 56.32 55.14 55.18 0.4M
2022-12-07 56.50 56.68 56.10 56.16 0.4M
2022-12-06 56.60 57.14 56.24 56.68 0.4M
2022-12-05 56.46 56.78 55.90 56.66 0.3M
2022-12-02 55.50 56.64 55.48 56.62 0.4M
2022-12-01 55.64 55.82 55.10 55.62 0.5M
2022-11-30 55.98 56.36 54.52 55.00 0.7M
2022-11-29 56.20 56.20 55.50 55.74 0.3M
2022-11-28 56.92 57.12 55.90 56.06 0.4M
2022-11-25 56.28 57.18 56.10 57.06 0.3M
2022-11-24 56.06 56.72 55.98 56.22 0.2M
2022-11-23 56.40 56.44 55.14 55.96 0.4M
2022-11-22 55.64 56.58 55.36 56.36 0.5M
2022-11-21 54.98 55.80 54.66 55.72 0.3M
2022-11-18 53.92 55.36 53.82 55.06 0.5M
2022-11-17 54.50 54.74 53.26 53.76 0.4M
2022-11-16 55.00 55.18 53.94 54.30 0.4M
2022-11-15 54.76 55.56 54.30 55.06 0.6M
2022-11-14 55.34 55.52 53.78 54.60 0.4M
2022-11-11 54.30 55.50 54.24 55.22 0.5M
2022-11-10 52.66 54.14 52.42 54.12 0.4M
2022-11-09 52.90 53.48 52.06 52.80 0.2M
2022-11-08 52.12 53.42 52.04 53.12 0.4M
2022-11-07 50.94 52.26 50.78 52.16 0.4M
2022-11-04 50.12 51.18 49.81 51.02 0.4M
2022-11-03 50.00 50.02 48.90 49.82 0.2M
2022-11-02 50.86 50.96 50.10 50.30 0.7M
2022-11-01 50.62 51.28 50.10 50.48 0.4M
2022-10-31 49.83 50.44 49.62 50.44 0.3M
2022-10-28 49.33 49.92 48.87 49.92 0.4M
2022-10-27 49.38 49.90 48.95 49.69 0.3M
2022-10-26 48.91 50.30 48.28 49.64 0.5M
2022-10-25 48.93 48.93 47.16 48.62 0.6M
2022-10-24 47.35 48.52 47.22 47.84 0.5M
2022-10-21 46.94 47.45 46.34 47.06 0.4M
2022-10-20 46.33 47.81 46.14 47.32 0.5M
2022-10-19 47.53 47.64 46.39 46.39 0.4M
2022-10-18 47.54 48.18 47.36 47.42 0.3M
2022-10-17 46.10 47.68 46.00 47.12 0.4M
2022-10-14 46.21 46.88 45.36 45.96 0.6M
2022-10-13 44.20 45.76 43.97 45.56 0.5M
2022-10-12 44.35 44.54 43.34 44.39 0.4M
2022-10-11 43.67 44.21 43.32 44.12 0.3M
2022-10-10 42.50 44.23 42.41 43.97 0.4M
2022-10-07 44.60 44.89 42.92 43.05 0.4M
2022-10-06 46.29 46.40 44.78 44.90 0.4M
2022-10-05 46.49 46.71 45.61 45.90 0.3M
2022-10-04 45.38 46.99 45.28 46.70 0.6M
2022-10-03 44.21 45.12 43.39 44.92 0.5M
2022-09-30 43.39 44.58 43.06 44.58 0.7M
2022-09-29 44.07 44.08 42.15 42.92 0.7M
2022-09-28 45.16 46.80 44.58 46.51 0.8M
2022-09-27 46.71 46.82 45.50 45.59 0.6M
2022-09-26 45.44 46.95 45.03 46.36 0.6M
2022-09-23 46.89 47.14 45.38 45.74 0.9M
2022-09-22 46.21 47.21 45.84 46.85 0.4M
2022-09-21 46.24 47.04 46.13 47.00 0.3M
2022-09-20 47.60 47.76 46.46 46.57 0.5M
2022-09-19 46.93 47.59 46.64 47.35 0.2M
2022-09-16 47.14 47.32 46.51 47.08 0.6M
2022-09-15 47.30 48.21 47.30 47.63 0.4M
2022-09-14 48.03 48.36 47.04 47.49 0.7M
2022-09-13 49.14 50.16 48.63 48.70 0.6M
2022-09-12 48.01 49.38 47.83 49.23 0.5M
2022-09-09 46.69 48.11 46.69 47.95 0.4M
2022-09-08 46.37 46.77 45.86 46.56 0.4M
2022-09-07 46.20 46.23 45.70 46.11 0.3M
2022-09-06 45.93 46.71 45.90 46.30 0.3M
2022-09-05 45.94 46.21 45.54 45.87 0.3M
2022-09-02 45.85 46.80 45.50 46.80 0.5M
2022-09-01 46.00 46.03 45.09 45.41 0.5M
2022-08-31 46.56 46.93 46.31 46.49 0.6M
2022-08-30 46.12 47.10 45.94 46.30 0.4M
2022-08-29 45.66 46.17 45.43 45.90 0.2M
2022-08-26 47.23 47.45 46.31 46.42 0.5M
2022-08-25 46.47 47.00 46.23 47.00 0.5M
2022-08-24 46.11 46.39 45.48 46.12 0.3M
2022-08-23 46.14 46.91 46.14 46.49 0.3M
2022-08-22 47.50 47.67 46.35 46.46 0.5M
2022-08-19 48.22 48.33 47.79 47.79 0.3M
2022-08-18 48.41 48.92 48.14 48.40 0.4M
2022-08-17 49.72 49.77 47.95 48.28 0.3M
2022-08-16 48.96 49.69 48.74 49.57 0.3M
2022-08-15 49.59 49.69 48.52 48.71 0.3M
2022-08-12 49.40 49.90 49.04 49.50 0.4M
2022-08-11 49.59 49.87 48.97 49.30 0.3M
2022-08-10 48.47 49.26 48.09 49.16 0.5M
2022-08-09 48.43 48.68 47.92 48.28 0.3M
2022-08-08 49.12 49.49 48.01 48.51 0.5M
2022-08-05 48.98 49.39 48.38 48.77 0.3M
2022-08-04 48.90 49.55 48.45 49.00 0.4M
2022-08-03 48.04 49.34 47.80 49.25 0.3M
2022-08-02 49.03 49.05 47.76 48.41 0.4M
2022-08-01 49.25 49.71 48.98 49.27 0.4M
2022-07-29 47.75 49.64 47.69 49.25 0.5M
2022-07-28 47.48 47.96 46.75 47.58 0.4M
2022-07-27 47.24 47.36 46.69 47.35 0.7M
2022-07-26 50.90 50.94 46.57 46.86 1.1M
2022-07-25 50.20 51.10 49.99 50.78 0.5M
2022-07-22 50.92 51.06 50.28 50.36 0.5M
2022-07-21 50.62 51.52 50.56 50.98 0.5M
2022-07-20 50.60 50.98 49.73 50.24 0.4M
2022-07-19 48.97 50.62 48.69 50.42 0.4M
2022-07-18 49.22 49.74 49.04 49.43 0.3M
2022-07-15 47.92 49.17 47.86 49.04 0.4M
2022-07-14 47.78 48.31 47.40 47.67 0.4M
2022-07-13 47.93 48.67 47.22 47.80 0.4M
2022-07-12 47.20 48.24 46.73 48.24 0.3M
2022-07-11 47.89 48.63 47.42 47.45 0.4M
2022-07-08 46.33 48.84 46.14 48.62 0.6M
2022-07-07 47.00 48.39 46.95 48.08 0.5M
2022-07-06 46.06 46.65 45.95 46.57 0.6M
2022-07-05 46.12 46.74 44.90 45.48 0.5M
2022-07-04 46.88 47.08 46.02 46.20 0.3M
2022-07-01 45.98 47.19 45.85 46.57 0.3M
2022-06-30 45.36 46.20 44.86 46.20 0.6M
2022-06-29 46.50 47.15 45.69 46.15 0.5M
2022-06-28 46.76 47.67 46.74 46.94 0.6M
2022-06-27 45.45 47.06 45.18 46.33 0.7M
2022-06-24 46.30 47.42 45.94 47.37 0.5M
2022-06-23 47.37 47.38 45.94 46.01 0.3M
2022-06-22 46.79 47.57 46.02 47.50 0.5M
2022-06-21 47.42 48.09 47.01 47.34 0.4M
2022-06-20 46.69 47.08 46.18 47.08 0.2M
2022-06-17 46.03 47.00 45.71 46.59 0.8M
2022-06-16 48.16 48.16 45.81 45.81 0.6M
2022-06-15 47.85 48.69 47.61 48.40 0.5M
2022-06-14 48.90 48.96 46.41 47.20 0.7M
2022-06-13 49.92 50.02 48.07 48.50 0.5M
2022-06-10 51.80 51.84 50.50 50.50 0.6M
2022-06-09 52.62 52.88 52.12 52.28 0.4M
2022-06-08 53.02 53.20 52.40 52.68 0.3M
2022-06-07 53.00 53.00 52.24 52.76 0.3M
2022-06-06 52.96 53.24 52.64 53.14 0.2M
2022-06-03 52.78 53.08 52.36 52.36 0.2M
2022-06-02 52.36 52.62 51.78 52.32 0.3M
2022-06-01 53.00 53.10 52.26 52.32 0.4M
2022-05-31 52.08 53.08 51.82 52.56 0.9M
2022-05-30 52.74 53.16 52.54 52.62 0.2M
2022-05-27 51.54 52.66 51.54 52.56 0.3M
2022-05-26 50.54 51.44 50.54 51.44 0.4M
2022-05-25 50.50 50.64 49.62 50.46 0.4M
2022-05-24 50.60 51.00 49.73 49.91 0.5M
2022-05-23 51.30 51.66 50.90 51.42 0.3M
2022-05-20 50.56 51.36 50.56 50.78 0.4M
2022-05-19 50.06 50.72 49.21 50.22 0.5M
2022-05-18 51.36 51.76 50.98 50.98 0.3M
2022-05-17 51.06 51.64 50.64 51.46 0.4M
2022-05-16 50.24 50.96 50.00 50.72 0.3M
2022-05-13 50.10 50.74 49.47 50.58 0.4M
2022-05-12 48.00 49.86 47.85 49.49 0.5M
2022-05-11 48.74 49.64 48.27 49.20 0.4M
2022-05-10 48.43 49.25 48.15 48.15 0.5M
2022-05-09 48.50 48.88 47.47 47.75 0.4M
2022-05-06 48.74 48.83 47.69 48.60 0.5M
2022-05-05 51.16 51.40 48.74 48.85 0.5M
2022-05-04 49.82 50.28 49.11 49.96 0.5M
2022-05-03 49.53 50.38 49.49 49.64 0.4M
2022-05-02 50.50 50.54 46.46 49.09 0.5M
2022-04-29 51.22 51.86 50.52 50.86 0.4M
2022-04-28 51.48 51.88 50.32 50.80 0.6M
2022-04-27 51.42 52.52 50.24 50.76 0.7M
2022-04-26 55.04 55.12 50.68 51.42 1.0M
2022-04-25 51.64 52.96 51.34 52.52 0.5M
2022-04-22 52.92 53.52 52.50 52.76 0.4M
2022-04-21 52.76 54.36 52.62 54.02 0.5M
2022-04-20 52.40 53.06 51.92 52.72 0.5M
2022-04-19 50.98 52.04 50.20 51.84 0.8M
2022-04-14 50.22 50.98 49.98 50.48 0.6M
2022-04-13 50.02 50.22 48.83 50.12 0.6M
2022-04-12 50.24 51.00 49.81 50.82 0.5M
2022-04-11 51.04 51.42 50.28 50.88 0.6M
2022-04-08 50.98 51.52 50.60 51.50 0.4M
2022-04-07 51.50 51.50 49.90 50.34 0.7M
2022-04-06 52.50 53.40 51.06 51.98 0.7M
2022-04-05 53.16 53.30 51.50 51.64 0.6M
2022-04-04 53.42 53.98 52.54 53.32 0.5M
2022-04-01 54.88 55.26 53.44 53.44 0.6M
2022-03-31 56.28 56.80 54.64 54.64 0.8M
2022-03-30 59.86 59.90 58.62 58.62 0.6M
2022-03-29 58.40 59.98 58.16 59.88 0.6M
2022-03-28 58.38 58.66 57.14 57.52 0.6M
2022-03-25 58.04 58.32 57.44 58.08 0.4M
2022-03-24 58.54 59.32 57.74 57.74 0.6M
2022-03-23 60.12 60.26 58.42 58.46 0.5M
2022-03-22 59.00 60.12 58.94 59.88 0.5M
2022-03-21 58.56 60.40 58.54 58.88 0.4M
2022-03-18 58.70 58.96 58.00 58.70 0.7M
2022-03-17 58.84 59.14 57.48 58.74 0.4M
2022-03-16 57.34 59.38 57.24 58.66 0.5M
2022-03-15 55.80 56.86 55.44 56.50 0.4M
2022-03-14 55.88 57.78 55.76 56.60 0.5M
2022-03-11 54.72 56.92 54.04 55.20 0.5M
2022-03-10 56.46 56.80 54.48 54.52 0.6M
2022-03-09 54.12 56.64 53.50 56.46 0.8M
2022-03-08 50.58 53.56 50.48 52.40 0.9M
2022-03-07 51.44 53.02 49.40 51.52 0.9M
2022-03-04 56.20 56.20 52.84 53.24 0.8M
2022-03-03 57.78 58.42 56.44 56.62 0.5M
2022-03-02 56.44 58.36 55.50 57.82 0.6M
2022-03-01 60.72 61.22 57.02 57.10 0.5M
2022-02-28 60.40 60.86 58.88 60.70 0.7M
2022-02-25 61.04 61.98 60.12 61.84 0.6M
2022-02-24 61.24 62.42 59.92 60.66 0.7M
2022-02-23 64.12 65.26 63.46 63.82 0.4M
2022-02-22 62.50 64.58 62.10 63.92 0.4M
2022-02-21 66.32 66.58 63.44 63.80 0.3M
2022-02-18 65.26 66.20 65.26 65.68 0.5M
2022-02-17 65.00 65.96 64.58 64.94 0.5M
2022-02-16 66.00 67.50 64.50 64.82 0.6M
2022-02-15 64.54 66.88 64.00 65.88 1.0M
2022-02-14 61.60 62.92 60.48 62.92 0.6M
2022-02-11 63.28 63.80 62.62 62.78 0.6M
2022-02-10 63.40 64.54 63.36 64.22 0.5M
2022-02-09 62.70 63.94 62.60 63.56 0.5M
2022-02-08 60.86 61.64 60.54 61.44 0.5M
2022-02-07 60.00 60.94 60.00 60.78 0.4M
2022-02-04 60.80 60.94 59.44 60.00 0.4M
2022-02-03 60.30 60.80 60.12 60.12 0.4M
2022-02-02 60.14 61.28 60.12 60.48 0.5M
2022-02-01 58.06 60.64 58.06 60.02 0.8M
2022-01-31 57.34 57.88 56.82 57.56 0.5M
2022-01-28 57.48 57.48 55.64 56.62 0.4M
2022-01-27 56.50 57.88 56.08 57.56 0.5M
2022-01-26 57.38 57.96 57.08 57.42 0.4M
2022-01-25 57.78 57.78 56.16 56.74 0.5M
2022-01-24 58.54 59.12 56.28 56.94 0.6M
2022-01-21 59.62 59.80 58.54 59.36 0.5M
2022-01-20 60.88 61.38 60.16 60.52 0.4M
2022-01-19 60.52 61.54 60.16 60.90 0.6M
2022-01-18 61.92 62.04 60.48 60.78 0.4M
2022-01-17 61.40 62.22 61.10 62.18 0.3M
2022-01-14 61.74 62.00 61.10 62.00 0.4M
2022-01-13 61.70 62.30 60.42 62.02 0.7M
2022-01-12 62.84 64.38 62.70 63.26 0.6M
2022-01-11 60.74 62.86 60.64 62.50 0.5M
2022-01-10 60.34 60.54 59.92 60.36 0.4M
2022-01-07 60.96 61.12 60.02 60.24 0.4M
2022-01-06 60.10 60.86 59.88 60.82 0.3M
2022-01-05 60.68 61.50 60.68 60.90 0.3M
2022-01-04 60.28 61.20 60.24 60.88 0.4M
2022-01-03 60.20 60.72 59.98 60.00 0.2M