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
2025-09-29 36.47 36.56 35.94 36.13 0.3M
2025-09-26 35.66 36.23 35.57 36.20 0.3M
2025-09-25 36.06 36.31 35.40 35.44 0.5M
2025-09-24 35.03 36.14 34.73 36.13 0.5M
2025-09-23 35.24 35.80 35.17 35.17 0.3M
2025-09-22 34.90 35.32 34.49 35.12 0.3M
2025-09-19 35.30 35.46 34.70 34.97 0.8M
2025-09-18 35.74 35.82 35.19 35.33 0.6M
2025-09-17 35.75 35.85 35.44 35.74 0.5M
2025-09-16 36.35 36.60 35.63 35.65 0.5M
2025-09-15 36.75 37.39 36.63 36.80 0.3M
2025-09-12 37.13 37.26 36.43 36.55 0.3M
2025-09-11 37.00 37.21 36.67 36.90 0.4M
2025-09-10 36.60 37.41 36.36 36.85 0.6M
2025-09-09 38.20 38.40 37.74 37.93 0.4M
2025-09-08 38.66 38.72 37.98 38.20 0.3M
2025-09-05 39.36 39.53 38.05 38.50 0.4M
2025-09-04 39.05 39.54 39.02 39.09 0.2M
2025-09-03 38.56 38.97 38.41 38.94 0.3M
2025-09-02 40.05 40.07 38.37 38.43 0.4M
2025-09-01 40.39 40.57 40.00 40.20 0.2M
2025-08-29 40.04 40.61 39.96 40.39 0.3M
2025-08-28 40.38 40.88 40.03 40.12 0.2M
2025-08-27 40.48 40.64 39.75 40.23 0.3M
2025-08-26 41.33 41.34 40.34 40.34 0.4M
2025-08-25 41.67 41.80 41.40 41.55 0.2M
2025-08-22 40.75 41.69 40.62 41.69 0.2M
2025-08-21 41.24 41.24 40.65 40.79 0.2M
2025-08-20 41.01 41.32 40.89 41.24 0.2M
2025-08-19 40.44 41.33 40.44 41.30 0.2M
2025-08-18 40.90 40.98 40.24 40.37 0.1M
2025-08-15 41.20 41.44 40.79 40.79 0.3M
2025-08-14 41.12 41.17 40.79 41.04 0.2M
2025-08-13 41.38 41.38 40.51 41.01 0.3M
2025-08-12 41.06 41.25 40.55 41.17 0.3M
2025-08-11 41.86 41.98 41.07 41.07 0.2M
2025-08-08 41.75 41.96 41.46 41.70 0.2M
2025-08-07 40.82 41.93 40.82 41.59 0.3M
2025-08-06 40.33 41.01 40.30 40.71 0.2M
2025-08-05 40.80 40.85 39.48 40.18 0.4M
2025-08-04 40.67 40.74 40.28 40.39 0.3M
2025-08-01 41.42 41.61 40.16 40.54 0.5M
2025-07-31 42.19 42.50 41.84 41.84 0.3M
2025-07-30 42.69 42.96 42.29 42.31 0.3M
2025-07-29 43.71 44.18 42.62 42.65 0.6M
2025-07-28 43.80 44.34 42.81 42.89 0.5M
2025-07-25 42.00 43.31 41.54 43.31 0.6M
2025-07-24 41.09 42.46 40.94 42.18 0.6M
2025-07-23 43.07 43.16 40.66 40.92 0.7M
2025-07-22 41.95 42.03 41.41 41.89 0.5M
2025-07-21 42.86 43.13 42.16 42.16 0.4M
2025-07-18 42.05 42.78 41.93 42.70 0.6M
2025-07-17 42.00 42.98 41.45 42.04 0.6M
2025-07-16 41.62 41.94 41.44 41.51 0.4M
2025-07-15 41.47 42.35 41.39 41.87 0.4M
2025-07-14 41.19 42.19 41.14 41.29 0.3M
2025-07-11 41.80 41.94 41.33 41.60 0.3M
2025-07-10 41.64 42.37 41.64 42.06 0.4M
2025-07-09 41.85 41.90 41.38 41.38 0.3M
2025-07-08 41.19 41.83 41.00 41.78 0.4M
2025-07-07 40.93 41.29 40.80 41.11 0.2M
2025-07-04 40.73 40.98 40.54 40.89 0.2M
2025-07-03 41.53 41.72 40.98 40.98 0.3M
2025-07-02 40.55 41.31 40.09 41.27 0.6M
2025-07-01 39.30 40.00 38.83 40.00 0.4M
2025-06-30 39.40 39.44 38.89 39.20 0.4M
2025-06-27 38.73 39.39 38.71 39.26 0.4M
2025-06-26 37.41 38.61 37.15 38.43 0.5M
2025-06-25 37.75 37.75 37.14 37.30 0.3M
2025-06-24 37.42 37.78 37.13 37.65 0.3M
2025-06-23 36.15 36.62 36.10 36.33 0.3M
2025-06-20 36.25 37.02 36.17 36.34 1.0M
2025-06-19 36.54 37.01 36.05 36.08 0.9M
2025-06-18 38.03 38.14 37.54 37.94 0.4M
2025-06-17 38.09 38.61 37.96 38.21 0.3M
2025-06-16 37.89 38.72 37.89 38.45 0.3M
2025-06-13 37.50 38.07 37.50 37.84 0.2M
2025-06-12 38.12 38.61 37.82 38.26 0.3M
2025-06-11 38.66 39.36 38.45 38.64 0.5M
2025-06-10 37.20 38.54 37.18 38.54 0.5M
2025-06-09 36.52 37.24 36.52 37.24 0.2M
2025-06-06 36.29 36.57 36.01 36.53 0.2M
2025-06-05 36.83 37.01 36.12 36.32 0.3M
2025-06-04 36.62 37.06 36.52 36.86 0.3M
2025-06-03 36.53 36.74 35.94 36.40 0.3M
2025-06-02 36.73 36.95 36.25 36.55 0.3M
2025-05-30 36.91 37.45 36.81 36.96 0.8M
2025-05-29 37.14 37.71 37.01 37.01 0.2M
2025-05-28 37.22 37.44 36.83 36.85 0.3M
2025-05-27 36.96 37.53 36.96 37.37 0.3M
2025-05-26 37.08 37.29 36.94 37.07 0.1M
2025-05-23 37.04 37.30 35.65 36.63 0.3M
2025-05-22 37.34 37.45 36.81 37.06 0.3M
2025-05-21 37.88 37.91 37.43 37.58 0.4M
2025-05-20 37.88 38.47 37.70 38.16 0.4M
2025-05-19 37.94 38.28 37.45 37.84 0.3M
2025-05-16 38.26 38.27 37.70 38.16 0.5M
2025-05-15 38.18 38.31 37.64 38.17 0.3M
2025-05-14 38.66 38.70 38.00 38.37 0.3M
2025-05-13 38.15 38.83 38.13 38.64 0.5M
2025-05-12 37.28 38.67 37.22 38.15 0.6M
2025-05-09 36.99 37.35 36.78 37.16 0.3M
2025-05-08 35.79 37.07 35.52 36.76 0.6M
2025-05-07 35.50 35.74 35.22 35.47 0.3M
2025-05-06 35.66 35.92 34.70 35.67 0.5M
2025-05-05 35.92 35.92 35.37 35.61 0.3M
2025-05-02 35.84 36.14 35.21 35.93 0.5M
2025-04-30 35.28 35.76 34.59 35.22 0.6M
2025-04-29 35.64 36.13 35.16 35.16 0.4M
2025-04-28 35.29 35.70 35.08 35.40 0.4M
2025-04-25 35.17 35.50 34.73 35.19 0.3M
2025-04-24 35.55 35.69 34.46 35.07 0.4M
2025-04-23 35.00 36.30 34.01 35.75 0.8M
2025-04-22 32.84 33.08 32.22 33.08 0.8M
2025-04-17 34.26 34.49 32.88 32.98 0.5M
2025-04-16 33.87 34.36 33.68 34.21 0.3M
2025-04-15 34.30 34.67 34.20 34.43 0.3M
2025-04-14 33.89 34.28 33.72 34.18 0.4M
2025-04-11 34.07 34.09 32.66 32.84 0.5M
2025-04-10 35.98 35.98 33.44 33.64 0.6M
2025-04-09 31.29 31.95 30.79 31.52 0.7M
2025-04-08 33.18 33.60 32.60 32.64 0.9M
2025-04-07 32.32 34.61 31.88 32.50 1.0M
2025-04-04 36.32 36.66 34.65 35.43 0.9M
2025-04-03 36.82 37.77 36.33 36.53 0.4M
2025-04-02 38.37 38.55 37.76 38.20 0.3M
2025-04-01 38.28 38.56 38.01 38.52 0.5M
2025-03-31 38.96 39.13 37.82 38.20 0.6M
2025-03-28 40.25 40.97 39.50 39.50 0.6M
2025-03-27 40.83 42.04 40.83 41.96 0.5M
2025-03-26 40.78 41.34 40.67 41.34 0.4M
2025-03-25 40.39 41.14 40.25 40.62 0.4M
2025-03-24 41.07 41.23 40.05 40.15 0.5M
2025-03-21 41.48 41.48 40.42 40.48 2.3M
2025-03-20 42.79 42.98 41.61 41.75 0.5M
2025-03-19 43.45 43.82 42.65 42.71 0.4M
2025-03-18 42.78 43.75 42.38 43.69 0.6M
2025-03-17 42.75 43.12 42.47 42.63 0.3M
2025-03-14 40.99 43.18 40.80 42.53 0.6M
2025-03-13 41.57 41.73 40.45 40.71 0.6M
2025-03-12 42.66 43.17 41.66 41.89 0.5M
2025-03-11 42.26 43.39 41.83 42.36 0.7M
2025-03-10 42.22 42.28 41.38 42.14 0.4M
2025-03-07 42.52 42.52 41.61 42.00 0.5M
2025-03-06 40.95 43.12 40.79 42.91 0.8M
2025-03-05 39.14 40.73 39.12 40.60 0.9M
2025-03-04 39.00 39.41 38.39 38.44 0.7M
2025-03-03 38.60 39.91 38.50 39.17 0.6M
2025-02-28 38.58 38.91 38.38 38.69 0.7M
2025-02-27 39.49 40.03 38.47 38.86 0.8M
2025-02-26 38.19 40.81 38.19 39.98 1.2M
2025-02-25 38.19 38.41 37.77 37.89 0.5M
2025-02-24 38.24 38.67 38.10 38.40 0.4M
2025-02-21 38.33 38.69 38.11 38.12 0.6M
2025-02-20 38.20 38.83 38.04 38.39 0.6M
2025-02-19 38.72 38.97 37.95 38.20 0.6M
2025-02-18 38.50 38.66 38.02 38.15 0.4M
2025-02-17 37.75 38.51 37.50 38.40 0.6M
2025-02-14 37.40 37.94 36.75 37.94 1.1M
2025-02-13 39.00 39.17 37.32 37.32 0.9M
2025-02-12 40.04 40.55 38.74 38.74 1.3M
2025-02-11 41.06 41.59 40.86 41.45 0.4M
2025-02-10 41.47 41.69 40.96 41.13 0.3M
2025-02-07 42.15 42.29 41.49 41.55 0.3M
2025-02-06 41.94 42.40 41.75 42.13 0.5M
2025-02-05 41.73 41.79 41.52 41.73 0.4M
2025-02-04 41.16 41.94 40.73 41.80 0.2M
2025-02-03 41.00 41.52 40.44 41.27 0.3M
2025-01-31 41.61 42.09 41.38 41.86 0.3M
2025-01-30 42.26 42.56 40.10 41.74 0.5M
2025-01-29 42.42 42.46 41.97 42.27 0.2M
2025-01-28 42.84 42.95 42.13 42.46 0.3M
2025-01-27 41.65 42.27 41.55 42.17 0.2M
2025-01-24 41.06 42.32 41.06 42.02 0.4M
2025-01-23 40.90 41.16 40.73 40.86 0.3M
2025-01-22 41.58 41.88 41.10 41.10 0.3M
2025-01-21 41.26 41.62 41.08 41.54 0.3M
2025-01-20 40.51 41.60 40.46 41.38 0.2M
2025-01-17 40.09 40.68 40.03 40.57 0.4M
2025-01-16 40.42 40.64 39.40 39.98 0.5M
2025-01-15 38.81 39.34 38.64 39.20 0.3M
2025-01-14 39.07 39.32 38.67 38.67 0.3M
2025-01-13 38.47 38.91 38.24 38.78 0.2M
2025-01-10 39.21 39.21 38.46 38.61 0.5M
2025-01-09 39.72 39.74 39.02 39.16 0.4M
2025-01-08 40.36 40.52 39.72 40.06 0.3M
2025-01-07 40.76 41.33 40.45 40.45 0.3M
2025-01-06 40.26 41.24 40.15 40.82 0.2M
2025-01-03 40.30 40.34 39.96 40.09 0.2M
2025-01-02 40.75 40.87 40.02 40.32 0.2M