Corbion

CORB
🏛️ netherlands →
16.35
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
2021-12-31 42.00 42.00 41.32 41.44 0.0M
2021-12-30 41.14 41.68 41.02 41.68 0.0M
2021-12-29 40.78 41.34 40.78 41.24 0.0M
2021-12-28 40.98 40.98 40.50 40.84 0.0M
2021-12-27 40.00 40.68 39.96 40.46 0.0M
2021-12-24 39.70 40.00 39.60 39.86 0.0M
2021-12-23 39.58 40.40 39.58 40.00 0.0M
2021-12-22 39.52 40.24 39.40 40.02 0.0M
2021-12-21 38.60 39.50 38.60 39.50 0.1M
2021-12-20 38.14 38.92 38.14 38.54 0.1M
2021-12-17 39.00 39.44 38.32 39.04 0.6M
2021-12-16 38.90 39.36 38.72 39.36 0.1M
2021-12-15 37.72 38.46 37.36 38.46 0.1M
2021-12-14 38.00 38.24 37.62 37.72 0.1M
2021-12-13 39.00 39.06 38.14 38.20 0.1M
2021-12-10 38.80 39.30 38.32 38.96 0.1M
2021-12-09 39.88 39.88 38.88 38.94 0.1M
2021-12-08 40.84 41.02 39.68 39.84 0.1M
2021-12-07 40.42 40.90 40.32 40.76 0.1M
2021-12-06 40.10 40.30 39.62 40.02 0.1M
2021-12-03 41.26 41.26 39.48 40.00 0.1M
2021-12-02 41.00 41.56 40.92 41.00 0.1M
2021-12-01 41.00 41.50 40.36 41.20 0.1M
2021-11-30 41.36 41.64 40.66 40.88 0.2M
2021-11-29 41.54 41.80 41.26 41.70 0.1M
2021-11-26 41.56 41.92 41.28 41.28 0.1M
2021-11-25 41.72 42.30 41.72 42.26 0.0M
2021-11-24 42.72 43.00 40.92 41.72 0.1M
2021-11-23 43.62 43.72 42.76 42.76 0.1M
2021-11-22 43.12 44.08 43.12 43.80 0.1M
2021-11-19 43.00 43.68 42.64 43.18 0.1M
2021-11-18 42.20 43.16 41.88 42.94 0.1M
2021-11-17 42.58 42.90 42.26 42.32 0.1M
2021-11-16 42.36 42.70 42.20 42.52 0.1M
2021-11-15 41.68 42.56 41.68 42.38 0.1M
2021-11-12 41.52 41.84 41.06 41.84 0.0M
2021-11-11 40.84 41.64 40.72 41.58 0.1M
2021-11-10 41.78 41.78 40.64 40.90 0.1M
2021-11-09 41.50 41.68 41.20 41.54 0.1M
2021-11-08 41.48 41.54 40.90 41.52 0.1M
2021-11-05 41.36 41.60 41.18 41.42 0.1M
2021-11-04 41.08 41.72 41.08 41.36 0.1M
2021-11-03 40.40 41.14 40.40 41.02 0.1M
2021-11-02 40.04 40.62 39.96 40.40 0.1M
2021-11-01 41.10 41.28 39.90 40.08 0.1M
2021-10-29 41.12 41.46 40.78 41.10 0.4M
2021-10-28 41.56 42.20 40.94 41.20 0.1M
2021-10-27 40.20 41.78 39.70 40.84 0.2M
2021-10-26 40.32 40.72 40.06 40.68 0.2M
2021-10-25 40.70 40.92 40.12 40.28 0.1M
2021-10-22 40.40 40.70 40.06 40.60 0.3M
2021-10-21 40.98 40.98 40.04 40.22 0.1M
2021-10-20 40.98 41.38 40.70 41.10 0.2M
2021-10-19 41.48 41.68 40.80 40.96 0.1M
2021-10-18 41.18 41.36 40.82 41.24 0.1M
2021-10-15 41.00 41.64 40.82 41.26 0.2M
2021-10-14 41.20 41.42 40.40 40.90 0.1M
2021-10-13 41.10 41.20 40.66 41.00 0.1M
2021-10-12 41.12 41.40 40.88 41.24 0.1M
2021-10-11 41.10 41.42 40.34 41.42 0.1M
2021-10-08 41.50 41.56 40.58 41.10 0.1M
2021-10-07 41.16 41.78 40.84 41.58 0.1M
2021-10-06 40.76 41.28 39.92 41.02 0.1M
2021-10-05 41.56 41.82 40.84 40.88 0.1M
2021-10-04 41.42 41.90 41.38 41.64 0.0M
2021-10-01 41.28 41.68 40.88 41.52 0.1M
2021-09-30 42.34 42.52 41.46 41.76 0.1M
2021-09-29 42.70 43.12 42.14 42.14 0.1M
2021-09-28 42.90 43.00 42.30 42.58 0.1M
2021-09-27 43.58 43.86 42.68 42.92 0.1M
2021-09-24 44.24 44.62 43.38 43.54 0.1M
2021-09-23 44.34 44.54 44.12 44.38 0.0M
2021-09-22 44.50 44.56 43.58 44.18 0.1M
2021-09-21 44.84 45.16 44.40 44.40 0.0M
2021-09-20 44.36 44.80 43.76 44.70 0.1M
2021-09-17 44.22 44.88 44.14 44.50 0.1M
2021-09-16 43.50 44.18 43.48 44.18 0.1M
2021-09-15 44.20 44.38 43.32 43.58 0.1M
2021-09-14 44.30 44.44 43.96 44.14 0.1M
2021-09-13 44.30 44.62 44.08 44.20 0.1M
2021-09-10 44.26 44.56 43.78 44.22 0.1M
2021-09-09 44.58 44.58 44.00 44.26 0.1M
2021-09-08 44.42 44.62 44.02 44.54 0.1M
2021-09-07 45.08 45.08 44.36 44.52 0.0M
2021-09-06 44.78 45.06 44.58 44.68 0.0M
2021-09-03 45.50 45.50 44.64 44.84 0.0M
2021-09-02 45.34 45.76 45.22 45.34 0.0M
2021-09-01 45.98 45.98 45.14 45.42 0.1M
2021-08-31 45.94 46.34 45.38 45.52 0.1M
2021-08-30 46.04 46.32 45.68 45.94 0.0M
2021-08-27 46.00 46.20 45.68 46.00 0.0M
2021-08-26 46.02 46.26 45.82 46.08 0.0M
2021-08-25 46.36 46.86 46.32 46.40 0.0M
2021-08-24 46.50 47.14 46.50 46.58 0.1M
2021-08-23 45.90 46.44 45.62 46.44 0.0M
2021-08-20 45.74 45.98 45.44 45.78 0.1M
2021-08-19 45.88 46.04 45.30 45.72 0.1M
2021-08-18 46.54 46.98 46.28 46.28 0.1M
2021-08-17 46.12 46.48 45.80 46.44 0.1M
2021-08-16 46.02 46.22 45.82 46.12 0.0M
2021-08-13 45.56 46.26 45.32 46.20 0.1M
2021-08-12 45.40 47.16 45.08 45.62 0.1M
2021-08-11 45.70 45.74 45.06 45.52 0.1M
2021-08-10 43.72 46.08 41.36 45.54 0.5M
2021-08-09 46.00 46.38 45.90 46.20 0.1M
2021-08-06 46.16 46.22 45.88 46.06 0.0M
2021-08-05 46.12 46.70 46.00 46.16 0.0M
2021-08-04 46.24 46.50 46.00 46.22 0.1M
2021-08-03 45.64 46.30 45.62 46.18 0.0M
2021-08-02 46.14 46.34 45.28 45.64 0.1M
2021-07-30 46.02 46.44 45.54 46.18 0.0M
2021-07-29 45.82 46.66 45.44 45.96 0.1M
2021-07-28 44.10 45.82 44.10 45.78 0.1M
2021-07-27 44.60 44.76 43.94 44.08 0.1M
2021-07-26 45.18 45.56 44.44 44.72 0.1M
2021-07-23 44.86 45.50 44.54 45.30 0.1M
2021-07-22 44.12 45.24 43.96 44.84 0.1M
2021-07-21 46.98 47.10 43.56 44.12 0.3M
2021-07-20 47.76 48.54 47.62 48.18 0.1M
2021-07-19 48.60 48.60 47.04 47.64 0.1M
2021-07-16 48.38 48.50 48.06 48.34 0.1M
2021-07-15 47.00 48.60 46.94 48.50 0.1M
2021-07-14 47.94 48.46 47.70 48.06 0.1M
2021-07-13 48.50 48.50 47.46 48.14 0.1M
2021-07-12 47.66 48.22 47.42 48.00 0.1M
2021-07-09 47.58 47.82 46.96 47.44 0.1M
2021-07-08 48.44 48.60 47.30 47.44 0.1M
2021-07-07 48.06 48.66 48.04 48.66 0.1M
2021-07-06 47.78 48.58 47.50 48.04 0.1M
2021-07-05 48.02 48.14 47.62 47.78 0.0M
2021-07-02 48.28 48.56 47.72 48.10 0.1M
2021-07-01 48.38 48.72 48.00 48.38 0.1M
2021-06-30 48.06 49.00 48.06 48.20 0.1M
2021-06-29 47.46 48.16 47.28 48.06 0.1M
2021-06-28 46.40 47.86 46.04 47.46 0.1M
2021-06-25 45.22 46.10 45.18 45.98 0.1M
2021-06-24 45.10 45.38 44.98 45.22 0.1M
2021-06-23 45.50 45.52 44.92 44.92 0.0M
2021-06-22 45.00 45.48 44.74 45.44 0.1M
2021-06-21 44.72 44.88 44.38 44.88 0.1M
2021-06-18 45.52 45.92 44.78 44.92 0.2M
2021-06-17 46.46 46.50 45.32 45.50 0.1M
2021-06-16 45.66 46.96 45.54 46.70 0.2M
2021-06-15 46.54 46.54 45.84 46.06 0.1M
2021-06-14 46.80 46.96 46.16 46.32 0.1M
2021-06-11 46.62 46.80 46.20 46.66 0.1M
2021-06-10 46.84 46.96 46.04 46.30 0.1M
2021-06-09 46.96 47.22 46.58 46.84 0.1M
2021-06-08 46.52 47.68 46.00 46.96 0.1M
2021-06-07 47.72 47.72 46.42 46.46 0.1M
2021-06-04 47.34 47.66 46.86 47.66 0.1M
2021-06-03 47.44 47.44 46.80 47.30 0.0M
2021-06-02 48.02 48.12 47.20 47.40 0.0M
2021-06-01 47.84 48.64 47.66 48.02 0.1M
2021-05-31 47.40 48.20 47.32 47.60 0.1M
2021-05-28 48.40 48.44 46.28 47.34 0.2M
2021-05-27 49.80 50.30 49.18 49.40 0.1M
2021-05-26 49.74 50.50 49.70 49.92 0.1M
2021-05-25 48.88 49.88 48.58 49.66 0.1M
2021-05-24 49.18 49.18 48.60 48.86 0.0M
2021-05-21 48.42 49.20 48.34 49.06 0.1M
2021-05-20 47.60 48.80 47.60 48.80 0.1M
2021-05-19 47.62 47.62 46.84 47.54 0.0M
2021-05-18 48.60 48.70 47.90 47.90 0.1M
2021-05-17 47.88 49.00 47.72 48.38 0.1M
2021-05-14 47.72 47.94 47.34 47.88 0.0M
2021-05-13 47.20 47.60 46.34 47.58 0.1M
2021-05-12 48.32 48.46 47.20 47.24 0.1M
2021-05-11 49.04 49.28 47.92 48.42 0.1M
2021-05-10 49.08 49.66 49.00 49.14 0.1M
2021-05-07 48.92 48.94 48.50 48.94 0.1M
2021-05-06 48.92 49.02 48.44 48.72 0.0M
2021-05-05 48.04 48.96 47.88 48.90 0.1M
2021-05-04 49.42 49.54 47.78 47.78 0.1M
2021-05-03 48.80 49.46 48.24 49.32 0.1M
2021-04-30 49.62 51.30 47.94 48.72 0.2M
2021-04-29 48.44 48.68 48.20 48.40 0.1M
2021-04-28 48.00 48.70 47.46 48.44 0.1M
2021-04-27 48.64 48.88 47.74 47.94 0.1M
2021-04-26 48.74 49.12 48.50 48.90 0.1M
2021-04-23 48.80 49.02 48.42 48.68 0.0M
2021-04-22 48.16 48.96 48.02 48.80 0.0M
2021-04-21 48.16 48.16 47.36 47.94 0.1M
2021-04-20 48.18 48.40 47.60 48.10 0.1M
2021-04-19 47.68 48.60 47.68 48.26 0.1M
2021-04-16 47.86 48.04 47.38 47.76 0.1M
2021-04-15 48.32 48.48 47.54 47.72 0.1M
2021-04-14 47.98 48.60 47.78 48.24 0.1M
2021-04-13 47.34 48.16 47.08 47.98 0.1M
2021-04-12 48.02 48.10 47.18 47.26 0.1M
2021-04-09 48.26 48.26 47.48 47.94 0.1M
2021-04-08 47.20 48.56 47.20 48.20 0.1M
2021-04-07 47.52 48.22 46.80 46.94 0.1M
2021-04-06 48.10 48.58 47.40 47.52 0.1M
2021-04-01 47.90 48.16 47.56 47.68 0.1M
2021-03-31 45.95 47.60 45.95 47.50 0.1M
2021-03-30 46.15 46.30 45.60 46.10 0.1M
2021-03-29 45.85 46.55 45.65 46.10 0.1M
2021-03-26 44.65 46.10 44.50 45.90 0.1M
2021-03-25 44.00 45.10 43.60 44.25 0.1M
2021-03-24 44.00 44.30 43.75 44.05 0.1M
2021-03-23 44.30 44.30 43.60 44.10 0.1M
2021-03-22 43.40 44.30 43.20 44.25 0.1M
2021-03-19 43.85 44.25 42.85 43.35 0.2M
2021-03-18 44.15 44.70 43.95 44.05 0.1M
2021-03-17 44.80 44.80 43.95 44.15 0.1M
2021-03-16 45.40 45.80 44.80 44.80 0.1M
2021-03-15 44.35 46.20 44.15 45.35 0.2M
2021-03-12 45.20 45.40 43.75 44.20 0.1M
2021-03-11 45.35 46.85 44.40 45.35 0.2M
2021-03-10 41.90 45.15 41.60 45.00 0.2M
2021-03-09 42.00 42.05 40.85 41.85 0.2M
2021-03-08 43.90 43.95 41.85 42.60 0.2M
2021-03-05 45.35 46.45 42.50 43.50 0.4M
2021-03-04 47.45 47.70 46.85 47.35 0.1M
2021-03-03 48.15 48.25 47.45 47.60 0.1M
2021-03-02 47.95 48.55 47.75 48.10 0.1M
2021-03-01 47.40 48.15 47.30 47.95 0.1M
2021-02-26 48.05 48.15 47.10 47.10 0.1M
2021-02-25 49.45 49.45 48.60 48.65 0.0M
2021-02-24 50.10 50.20 48.70 49.00 0.0M
2021-02-23 49.40 50.20 48.50 50.00 0.1M
2021-02-22 49.55 49.65 48.75 49.30 0.1M
2021-02-19 49.50 49.85 49.05 49.60 0.1M
2021-02-18 50.10 50.50 49.55 49.55 0.1M
2021-02-17 51.00 51.50 50.00 50.20 0.1M
2021-02-16 50.50 51.60 50.50 51.00 0.1M
2021-02-15 51.10 51.20 50.10 50.40 0.1M
2021-02-12 50.50 51.20 50.30 51.00 0.0M
2021-02-11 50.90 51.00 50.30 50.40 0.1M
2021-02-10 51.00 51.30 50.30 50.70 0.1M
2021-02-09 53.40 53.40 50.60 50.80 0.1M
2021-02-08 53.10 53.90 52.40 53.60 0.1M
2021-02-05 52.50 52.80 51.60 52.80 0.1M
2021-02-04 51.50 52.60 51.00 52.50 0.1M
2021-02-03 51.00 51.70 50.70 51.50 0.1M
2021-02-02 50.20 51.00 49.50 50.60 0.1M
2021-02-01 48.45 50.10 48.20 49.85 0.1M
2021-01-29 46.75 48.85 46.70 48.10 0.2M
2021-01-28 45.65 46.90 45.60 46.80 0.2M
2021-01-27 46.65 46.80 45.40 46.25 0.1M
2021-01-26 46.40 47.00 46.30 46.45 0.1M
2021-01-25 47.25 47.45 46.10 46.10 0.1M
2021-01-22 46.55 47.00 46.30 47.00 0.1M
2021-01-21 46.85 47.95 46.60 47.00 0.1M
2021-01-20 46.10 46.75 46.05 46.60 0.1M
2021-01-19 47.40 47.55 45.95 46.00 0.1M
2021-01-18 47.55 47.75 47.25 47.50 0.0M
2021-01-15 47.95 47.95 46.80 47.50 0.1M
2021-01-14 47.10 48.05 47.05 47.80 0.1M
2021-01-13 47.00 47.15 46.60 47.05 0.1M
2021-01-12 47.00 47.70 46.85 47.00 0.1M
2021-01-11 47.60 47.75 46.20 46.90 0.1M
2021-01-08 47.25 47.75 47.25 47.65 0.1M
2021-01-07 46.45 47.55 46.40 47.00 0.1M
2021-01-06 46.50 46.80 46.05 46.40 0.0M
2021-01-05 46.60 46.75 46.15 46.50 0.1M
2021-01-04 46.60 47.15 46.45 46.75 0.1M