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
2022-12-30 32.32 32.32 31.70 31.84 0.0M
2022-12-29 31.80 32.18 31.60 32.18 0.0M
2022-12-28 32.00 32.24 31.92 32.12 0.0M
2022-12-27 32.24 32.66 32.00 32.14 0.0M
2022-12-23 31.94 32.30 31.76 32.10 0.0M
2022-12-22 32.00 32.44 31.66 31.94 0.1M
2022-12-21 31.48 31.82 31.42 31.74 0.0M
2022-12-20 31.36 31.74 31.08 31.52 0.0M
2022-12-19 31.58 31.72 31.28 31.70 0.0M
2022-12-16 32.06 32.06 31.24 31.60 0.1M
2022-12-15 32.44 32.72 31.74 31.96 0.0M
2022-12-14 32.60 33.02 32.24 32.84 0.0M
2022-12-13 32.26 33.16 32.22 32.60 0.1M
2022-12-12 33.50 33.50 32.52 32.52 0.1M
2022-12-09 32.72 33.68 32.50 33.60 0.1M
2022-12-08 32.96 33.12 32.44 32.44 0.0M
2022-12-07 32.18 33.12 31.72 32.82 0.1M
2022-12-06 33.38 33.38 31.76 32.18 0.1M
2022-12-05 33.00 33.34 32.82 32.98 0.1M
2022-12-02 32.78 33.40 32.50 33.26 0.1M
2022-12-01 30.74 33.10 30.60 33.10 0.2M
2022-11-30 29.00 29.66 29.00 29.24 0.1M
2022-11-29 29.80 29.80 29.02 29.02 0.0M
2022-11-28 29.64 30.06 29.62 29.78 0.0M
2022-11-25 29.94 30.48 29.94 30.10 0.0M
2022-11-24 29.56 30.34 29.04 30.24 0.0M
2022-11-23 29.50 29.54 28.96 29.54 0.1M
2022-11-22 28.80 29.34 28.76 29.18 0.0M
2022-11-21 29.40 29.50 28.84 29.08 0.0M
2022-11-18 29.34 29.36 28.26 29.32 0.1M
2022-11-17 28.70 29.10 28.70 28.78 0.0M
2022-11-16 29.44 29.44 28.06 28.66 0.1M
2022-11-15 29.28 29.50 28.98 29.08 0.0M
2022-11-14 29.94 29.96 28.80 29.22 0.0M
2022-11-11 29.00 29.50 28.70 29.42 0.0M
2022-11-10 27.98 28.92 27.28 28.82 0.0M
2022-11-09 28.16 28.16 27.44 27.68 0.0M
2022-11-08 26.90 28.10 26.90 28.10 0.0M
2022-11-07 27.08 27.60 27.04 27.30 0.0M
2022-11-04 26.44 27.52 26.44 27.24 0.1M
2022-11-03 26.02 26.56 25.90 26.52 0.0M
2022-11-02 27.10 27.16 26.46 26.54 0.1M
2022-11-01 27.14 27.28 26.52 26.74 0.0M
2022-10-31 26.84 27.30 26.54 26.96 0.1M
2022-10-28 26.50 26.72 26.06 26.64 0.1M
2022-10-27 27.46 27.46 25.96 26.78 0.1M
2022-10-26 26.34 26.84 26.34 26.84 0.1M
2022-10-25 25.56 26.32 25.34 26.32 0.1M
2022-10-24 25.48 25.66 25.02 25.26 0.1M
2022-10-21 25.12 25.62 25.12 25.34 0.0M
2022-10-20 25.36 25.76 25.12 25.52 0.0M
2022-10-19 25.00 25.62 24.96 25.42 0.1M
2022-10-18 24.70 25.54 24.68 25.26 0.1M
2022-10-17 24.50 24.82 24.08 24.66 0.0M
2022-10-14 25.00 25.08 24.44 24.52 0.0M
2022-10-13 24.24 24.70 23.82 24.70 0.1M
2022-10-12 24.30 24.40 23.96 24.34 0.1M
2022-10-11 24.60 24.60 23.80 24.36 0.1M
2022-10-10 24.82 25.10 24.60 24.60 0.1M
2022-10-07 24.84 25.26 24.60 24.72 0.1M
2022-10-06 25.50 25.78 24.90 24.94 0.0M
2022-10-05 26.04 26.04 25.20 25.50 0.1M
2022-10-04 25.98 26.24 25.78 26.24 0.1M
2022-10-03 26.26 26.28 25.32 25.88 0.1M
2022-09-30 24.58 25.76 24.58 25.66 0.1M
2022-09-29 25.26 25.26 24.44 24.92 0.1M
2022-09-28 25.12 25.56 24.64 25.48 0.1M
2022-09-27 25.12 25.78 25.12 25.44 0.1M
2022-09-26 25.52 25.70 25.06 25.12 0.1M
2022-09-23 25.64 25.90 25.56 25.90 0.1M
2022-09-22 25.18 25.84 25.18 25.66 0.1M
2022-09-21 25.04 25.84 24.64 25.82 0.1M
2022-09-20 26.40 26.58 25.14 25.14 0.1M
2022-09-19 26.30 26.70 25.98 26.44 0.1M
2022-09-16 27.04 27.14 26.30 26.50 0.1M
2022-09-15 28.42 28.42 27.16 27.22 0.1M
2022-09-14 28.08 28.62 27.82 28.40 0.1M
2022-09-13 28.96 29.22 28.34 28.34 0.1M
2022-09-12 28.76 29.20 28.68 29.00 0.0M
2022-09-09 28.40 28.92 28.40 28.62 0.0M
2022-09-08 28.40 28.78 28.08 28.58 0.1M
2022-09-07 27.82 28.40 27.68 28.32 0.1M
2022-09-06 28.00 28.28 27.58 28.04 0.0M
2022-09-05 28.18 28.46 27.64 27.98 0.0M
2022-09-02 28.48 28.58 27.88 28.52 0.0M
2022-09-01 28.28 28.28 27.82 28.18 0.1M
2022-08-31 29.12 29.16 28.32 28.32 0.1M
2022-08-30 29.12 29.42 28.86 29.00 0.1M
2022-08-29 28.50 29.14 28.12 29.04 0.1M
2022-08-26 30.04 30.04 28.74 28.74 0.1M
2022-08-25 30.04 30.20 29.38 29.66 0.1M
2022-08-24 29.86 29.96 29.28 29.90 0.1M
2022-08-23 30.00 30.26 29.84 29.86 0.1M
2022-08-22 30.80 30.80 29.86 30.22 0.1M
2022-08-19 31.10 31.44 30.86 31.00 0.1M
2022-08-18 31.34 31.72 31.30 31.48 0.0M
2022-08-17 31.92 32.18 31.20 31.38 0.1M
2022-08-16 32.20 32.58 31.42 31.68 0.1M
2022-08-15 32.00 32.36 31.72 32.32 0.0M
2022-08-12 32.10 32.42 31.54 31.72 0.1M
2022-08-11 32.20 32.30 31.12 32.04 0.2M
2022-08-10 33.70 33.70 29.16 31.94 0.4M
2022-08-09 33.20 33.28 32.34 32.72 0.1M
2022-08-08 32.22 33.02 32.22 32.86 0.0M
2022-08-05 33.60 33.78 32.36 32.50 0.1M
2022-08-04 33.54 33.58 32.68 33.36 0.1M
2022-08-03 33.82 33.82 33.30 33.66 0.0M
2022-08-02 34.00 34.00 33.14 33.62 0.0M
2022-08-01 34.08 34.08 33.46 33.96 0.0M
2022-07-29 33.16 34.14 33.16 33.90 0.1M
2022-07-28 33.50 33.54 32.60 33.08 0.0M
2022-07-27 32.76 33.02 32.58 32.92 0.0M
2022-07-26 33.06 33.40 32.74 32.84 0.0M
2022-07-25 33.40 33.76 33.00 33.38 0.1M
2022-07-22 33.30 33.52 32.98 33.26 0.1M
2022-07-21 32.38 33.20 32.38 33.18 0.1M
2022-07-20 30.70 32.30 30.70 32.16 0.1M
2022-07-19 30.14 30.82 29.68 30.62 0.1M
2022-07-18 29.54 30.04 29.32 29.92 0.0M
2022-07-15 29.10 29.12 28.60 29.06 0.0M
2022-07-14 28.70 29.00 28.30 28.40 0.0M
2022-07-13 28.40 28.72 28.18 28.52 0.1M
2022-07-12 28.26 28.62 28.00 28.56 0.0M
2022-07-11 28.30 28.60 28.08 28.54 0.0M
2022-07-08 28.68 28.98 28.40 28.64 0.0M
2022-07-07 28.70 28.88 28.50 28.70 0.0M
2022-07-06 28.52 28.78 28.20 28.60 0.1M
2022-07-05 29.28 29.30 27.96 28.46 0.0M
2022-07-04 28.80 29.10 28.72 29.08 0.0M
2022-07-01 28.96 29.08 28.44 28.78 0.0M
2022-06-30 29.20 29.20 28.12 28.86 0.1M
2022-06-29 29.80 29.80 28.84 29.22 0.0M
2022-06-28 29.92 30.00 29.52 29.64 0.1M
2022-06-27 29.42 30.16 29.24 29.76 0.1M
2022-06-24 28.54 29.06 28.36 29.06 0.1M
2022-06-23 28.42 28.54 27.78 28.08 0.1M
2022-06-22 29.40 29.40 28.40 28.76 0.1M
2022-06-21 29.66 29.76 29.06 29.38 0.1M
2022-06-20 29.50 29.86 28.96 29.44 0.1M
2022-06-17 30.38 30.54 29.68 29.82 0.1M
2022-06-16 31.08 31.12 29.68 29.70 0.1M
2022-06-15 30.58 31.04 30.30 30.98 0.1M
2022-06-14 32.06 32.14 30.50 30.50 0.1M
2022-06-13 32.00 32.10 31.64 31.84 0.1M
2022-06-10 32.78 32.82 32.06 32.32 0.1M
2022-06-09 33.34 33.44 32.84 33.00 0.1M
2022-06-08 34.00 34.24 33.48 33.52 0.1M
2022-06-07 33.60 33.72 33.04 33.54 0.1M
2022-06-06 34.22 34.26 33.60 33.60 0.1M
2022-06-03 34.02 34.22 33.58 33.66 0.0M
2022-06-02 33.68 33.80 33.16 33.18 0.0M
2022-06-01 34.00 34.08 33.40 33.42 0.1M
2022-05-31 33.48 33.76 33.22 33.70 0.2M
2022-05-30 33.88 34.10 33.12 33.40 0.1M
2022-05-27 32.94 33.68 32.66 33.58 0.1M
2022-05-26 32.32 32.76 31.98 32.76 0.0M
2022-05-25 32.20 32.20 31.44 32.08 0.0M
2022-05-24 32.52 32.52 31.52 31.54 0.0M
2022-05-23 32.20 32.36 31.72 32.22 0.1M
2022-05-20 31.08 31.82 30.74 31.68 0.1M
2022-05-19 31.30 31.56 30.84 31.14 0.1M
2022-05-18 33.30 33.44 31.58 31.84 0.1M
2022-05-17 33.70 33.80 33.20 33.50 0.0M
2022-05-16 33.68 33.92 33.14 33.60 0.0M
2022-05-13 33.22 33.80 33.18 33.52 0.1M
2022-05-12 32.50 33.24 32.16 33.16 0.1M
2022-05-11 33.00 33.46 32.66 33.16 0.1M
2022-05-10 32.34 33.14 32.32 32.76 0.1M
2022-05-09 32.98 32.98 32.10 32.48 0.1M
2022-05-06 32.74 33.18 32.46 32.86 0.1M
2022-05-05 34.00 34.20 32.94 33.04 0.1M
2022-05-04 33.68 33.74 32.78 33.42 0.1M
2022-05-03 33.76 34.56 33.26 33.52 0.1M
2022-05-02 32.90 33.68 32.34 33.18 0.1M
2022-04-29 31.14 33.82 30.92 33.06 0.2M
2022-04-28 29.86 30.36 29.70 30.20 0.1M
2022-04-27 29.28 29.58 28.64 29.56 0.1M
2022-04-26 30.02 30.02 28.88 29.00 0.1M
2022-04-25 29.48 29.66 29.08 29.48 0.1M
2022-04-22 30.20 30.46 29.70 29.76 0.1M
2022-04-21 30.60 30.62 29.48 30.30 0.2M
2022-04-20 30.40 30.90 30.32 30.60 0.0M
2022-04-19 31.18 31.22 29.92 30.56 0.1M
2022-04-14 30.90 31.32 30.90 31.18 0.1M
2022-04-13 31.20 31.48 30.78 31.38 0.1M
2022-04-12 30.86 31.14 30.56 31.02 0.1M
2022-04-11 31.20 31.20 30.88 30.98 0.1M
2022-04-08 31.50 31.70 30.80 31.02 0.1M
2022-04-07 31.58 31.98 31.24 31.36 0.1M
2022-04-06 32.06 32.06 31.14 31.34 0.1M
2022-04-05 31.80 32.00 31.62 31.92 0.0M
2022-04-04 31.40 31.96 31.00 31.78 0.1M
2022-04-01 31.24 31.34 30.62 31.14 0.1M
2022-03-31 31.32 32.10 31.04 31.10 0.1M
2022-03-30 31.98 31.98 30.84 31.44 0.1M
2022-03-29 31.16 31.74 31.12 31.74 0.1M
2022-03-28 30.86 31.16 30.80 30.96 0.0M
2022-03-25 31.56 31.60 30.82 30.94 0.1M
2022-03-24 31.36 31.54 31.00 31.50 0.0M
2022-03-23 31.90 32.12 31.28 31.38 0.1M
2022-03-22 31.98 31.98 31.48 31.82 0.1M
2022-03-21 32.84 32.98 31.70 31.78 0.1M
2022-03-18 31.74 32.50 31.44 32.50 0.1M
2022-03-17 31.28 31.78 30.84 31.70 0.1M
2022-03-16 31.18 31.24 30.78 30.84 0.1M
2022-03-15 31.20 31.24 30.38 30.42 0.1M
2022-03-14 30.12 31.18 30.00 31.14 0.1M
2022-03-11 30.02 30.40 29.26 29.90 0.1M
2022-03-10 30.04 30.28 29.72 29.92 0.2M
2022-03-09 29.50 30.06 29.08 29.64 0.2M
2022-03-08 29.90 30.42 28.40 28.82 0.2M
2022-03-07 30.20 30.80 29.30 30.18 0.1M
2022-03-04 32.00 32.00 30.96 31.10 0.1M
2022-03-03 32.78 33.14 31.96 32.00 0.1M
2022-03-02 31.12 32.56 30.70 32.50 0.2M
2022-03-01 32.54 32.80 30.18 31.36 0.2M
2022-02-28 33.60 33.98 32.14 32.92 0.2M
2022-02-25 35.10 35.40 33.80 34.48 0.2M
2022-02-24 34.66 36.12 34.00 34.98 0.2M
2022-02-23 36.20 36.54 35.80 35.80 0.1M
2022-02-22 35.46 36.46 35.30 35.90 0.1M
2022-02-21 37.26 37.52 35.34 36.06 0.1M
2022-02-18 38.30 38.30 36.84 37.36 0.1M
2022-02-17 37.86 38.04 37.56 37.86 0.1M
2022-02-16 37.70 38.22 37.62 37.80 0.1M
2022-02-15 37.04 37.68 36.94 37.68 0.1M
2022-02-14 36.36 37.06 35.98 37.06 0.1M
2022-02-11 36.58 37.14 36.22 37.02 0.1M
2022-02-10 36.64 37.04 36.30 36.84 0.0M
2022-02-09 36.10 36.64 36.10 36.48 0.1M
2022-02-08 36.74 36.74 35.72 36.10 0.1M
2022-02-07 36.34 36.48 36.10 36.36 0.0M
2022-02-04 37.30 37.30 36.12 36.24 0.1M
2022-02-03 37.74 37.74 36.56 36.68 0.0M
2022-02-02 37.50 38.00 37.38 37.48 0.1M
2022-02-01 37.36 37.96 37.26 37.42 0.1M
2022-01-31 38.00 38.00 36.98 36.98 0.1M
2022-01-28 37.42 37.42 36.64 37.42 0.1M
2022-01-27 36.80 37.36 36.76 37.06 0.1M
2022-01-26 36.60 38.00 36.60 37.74 0.1M
2022-01-25 37.20 37.26 36.50 36.88 0.1M
2022-01-24 38.06 38.56 36.80 36.80 0.1M
2022-01-21 38.92 38.92 37.88 38.42 0.0M
2022-01-20 38.00 39.40 38.00 39.32 0.1M
2022-01-19 37.72 38.78 37.42 38.70 0.0M
2022-01-18 38.60 38.70 37.72 37.72 0.1M
2022-01-17 38.36 39.20 38.18 38.70 0.0M
2022-01-14 39.00 39.16 38.10 38.14 0.1M
2022-01-13 39.50 39.52 38.94 39.32 0.0M
2022-01-12 39.40 39.56 38.78 39.12 0.0M
2022-01-11 39.88 40.14 39.26 39.48 0.1M
2022-01-10 41.16 41.20 39.14 39.74 0.1M
2022-01-07 40.96 41.60 40.86 41.20 0.1M
2022-01-06 41.18 41.64 40.52 41.00 0.1M
2022-01-05 41.50 42.10 41.38 42.00 0.1M
2022-01-04 40.60 41.60 40.22 41.50 0.1M
2022-01-03 41.56 41.86 40.18 40.38 0.1M