NSI

NSTEc
🏛️ netherlands →
20.70
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 35.00 35.20 34.95 35.00 0.0M
2021-12-30 35.00 35.20 34.85 35.20 0.0M
2021-12-29 34.90 35.20 34.60 34.65 0.0M
2021-12-28 34.50 35.00 34.50 34.90 0.0M
2021-12-27 34.70 34.85 34.60 34.60 0.0M
2021-12-24 34.50 34.80 34.50 34.70 0.0M
2021-12-23 35.00 35.10 34.50 34.55 0.0M
2021-12-22 34.30 34.90 34.20 34.70 0.0M
2021-12-21 33.95 34.55 33.95 34.35 0.0M
2021-12-20 34.70 34.70 33.85 34.00 0.0M
2021-12-17 34.10 34.70 34.10 34.70 0.1M
2021-12-16 34.20 34.60 34.05 34.50 0.0M
2021-12-15 34.95 35.10 33.95 34.20 0.0M
2021-12-14 34.60 35.25 34.55 34.95 0.0M
2021-12-13 34.85 34.85 34.25 34.65 0.0M
2021-12-10 34.35 34.75 34.35 34.70 0.0M
2021-12-09 34.70 34.85 34.45 34.50 0.0M
2021-12-08 35.00 35.00 34.40 34.65 0.0M
2021-12-07 34.20 34.95 34.20 34.75 0.0M
2021-12-06 34.00 34.60 34.00 34.40 0.0M
2021-12-03 34.25 34.60 33.95 34.20 0.0M
2021-12-02 34.45 34.65 34.30 34.60 0.0M
2021-12-01 34.50 34.85 34.50 34.50 0.0M
2021-11-30 34.15 34.85 34.10 34.85 0.0M
2021-11-29 34.65 34.90 34.15 34.15 0.0M
2021-11-26 35.05 35.05 34.10 34.60 0.0M
2021-11-25 34.90 35.35 34.85 35.20 0.0M
2021-11-24 34.80 35.40 34.80 35.10 0.0M
2021-11-23 34.90 35.30 34.75 34.95 0.1M
2021-11-22 34.60 35.00 34.60 34.90 0.0M
2021-11-19 35.60 35.60 34.65 34.65 0.0M
2021-11-18 35.35 35.50 35.15 35.25 0.0M
2021-11-17 35.50 35.75 35.50 35.60 0.0M
2021-11-16 35.35 35.80 35.35 35.75 0.0M
2021-11-15 35.60 35.85 35.40 35.70 0.0M
2021-11-12 35.70 35.70 35.30 35.55 0.0M
2021-11-11 35.60 35.60 35.30 35.50 0.0M
2021-11-10 35.60 35.75 35.40 35.60 0.0M
2021-11-09 35.40 35.65 35.10 35.55 0.0M
2021-11-08 35.40 35.45 34.75 35.40 0.0M
2021-11-05 35.00 35.30 34.75 35.15 0.0M
2021-11-04 34.45 35.15 34.45 34.95 0.0M
2021-11-03 34.35 34.40 33.90 34.25 0.0M
2021-11-02 34.95 34.95 34.40 34.50 0.0M
2021-11-01 34.95 34.95 34.35 34.70 0.0M
2021-10-29 35.00 35.15 34.65 34.70 0.0M
2021-10-28 34.95 35.50 34.50 35.35 0.0M
2021-10-27 34.00 34.95 34.00 34.70 0.0M
2021-10-26 34.00 34.00 33.80 34.00 0.0M
2021-10-25 33.40 34.00 33.40 33.80 0.0M
2021-10-22 33.50 33.95 33.40 33.80 0.0M
2021-10-21 33.50 33.95 33.40 33.50 0.0M
2021-10-20 34.05 34.05 33.40 33.80 0.0M
2021-10-19 34.35 34.35 33.60 33.90 0.0M
2021-10-18 34.35 34.45 33.90 34.10 0.0M
2021-10-15 34.45 34.60 34.00 34.30 0.0M
2021-10-14 33.50 34.35 33.45 34.20 0.0M
2021-10-13 33.15 33.40 33.00 33.15 0.0M
2021-10-12 33.00 33.20 33.00 33.20 0.0M
2021-10-11 32.90 33.10 32.40 33.10 0.0M
2021-10-08 32.35 33.00 32.30 32.80 0.0M
2021-10-07 32.20 32.65 31.90 32.40 0.0M
2021-10-06 32.25 32.45 31.40 31.90 0.0M
2021-10-05 33.30 33.30 32.35 32.35 0.0M
2021-10-04 32.75 33.25 32.60 32.80 0.0M
2021-10-01 32.10 32.70 32.00 32.55 0.0M
2021-09-30 32.10 32.40 32.00 32.00 0.0M
2021-09-29 32.05 32.45 31.70 31.80 0.0M
2021-09-28 32.75 32.75 31.90 32.00 0.0M
2021-09-27 32.90 33.15 32.80 32.80 0.0M
2021-09-24 33.55 33.55 32.70 32.70 0.0M
2021-09-23 33.10 33.45 33.10 33.30 0.0M
2021-09-22 33.00 33.40 33.00 33.10 0.0M
2021-09-21 33.55 33.55 33.15 33.20 0.0M
2021-09-20 33.35 33.40 32.90 33.25 0.0M
2021-09-17 33.40 33.80 33.30 33.30 0.0M
2021-09-16 33.30 33.90 33.30 33.40 0.0M
2021-09-15 33.50 33.50 33.05 33.35 0.0M
2021-09-14 33.85 33.85 33.20 33.25 0.0M
2021-09-13 33.40 33.80 33.35 33.80 0.0M
2021-09-10 34.50 34.50 33.45 33.45 0.0M
2021-09-09 33.65 34.75 33.60 34.20 0.0M
2021-09-08 35.20 35.20 33.65 33.85 0.1M
2021-09-07 35.15 35.55 35.15 35.15 0.0M
2021-09-06 35.55 35.70 35.25 35.30 0.0M
2021-09-03 35.05 35.50 35.05 35.50 0.0M
2021-09-02 35.70 35.70 35.15 35.35 0.0M
2021-09-01 35.60 35.65 35.25 35.40 0.0M
2021-08-31 35.45 35.55 35.15 35.20 0.0M
2021-08-30 35.05 35.65 35.05 35.40 0.0M
2021-08-27 35.05 35.50 35.00 35.25 0.0M
2021-08-26 34.65 35.00 34.55 35.00 0.0M
2021-08-25 34.70 35.00 34.55 35.00 0.0M
2021-08-24 35.60 35.60 34.70 34.70 0.0M
2021-08-23 35.75 35.80 35.05 35.05 0.0M
2021-08-20 35.50 35.75 35.35 35.70 0.0M
2021-08-19 35.95 36.00 35.55 35.75 0.0M
2021-08-18 36.30 36.30 35.60 35.95 0.0M
2021-08-17 35.70 36.00 35.70 35.80 0.0M
2021-08-16 36.25 36.35 35.80 36.05 0.0M
2021-08-13 35.85 36.30 35.75 36.30 0.0M
2021-08-12 35.80 36.30 35.80 35.95 0.0M
2021-08-11 35.80 36.35 35.80 36.25 0.0M
2021-08-10 36.90 36.90 35.80 36.15 0.0M
2021-08-09 36.35 37.00 36.25 36.55 0.0M
2021-08-06 35.60 36.50 35.50 36.50 0.0M
2021-08-05 35.45 35.80 35.45 35.80 0.0M
2021-08-04 35.30 35.80 35.30 35.50 0.0M
2021-08-03 35.95 35.95 35.10 35.50 0.0M
2021-08-02 35.05 35.75 35.05 35.55 0.0M
2021-07-30 35.20 35.45 35.05 35.05 0.0M
2021-07-29 35.90 36.05 35.20 35.30 0.0M
2021-07-28 35.50 36.40 35.50 35.85 0.0M
2021-07-27 35.60 36.15 35.45 36.15 0.0M
2021-07-26 35.80 36.15 35.55 35.60 0.0M
2021-07-23 35.95 36.25 35.60 36.00 0.0M
2021-07-22 36.20 36.25 35.65 35.75 0.0M
2021-07-21 35.80 36.25 35.55 36.05 0.0M
2021-07-20 35.75 35.75 35.30 35.40 0.0M
2021-07-19 35.90 35.90 35.00 35.60 0.0M
2021-07-16 36.75 36.80 35.40 35.75 0.0M
2021-07-15 37.30 37.50 36.75 37.50 0.0M
2021-07-14 36.85 37.35 36.45 36.90 0.0M
2021-07-13 36.50 36.85 36.30 36.50 0.0M
2021-07-12 35.95 36.85 35.75 36.45 0.0M
2021-07-09 34.25 35.95 34.25 35.95 0.0M
2021-07-08 34.75 34.90 34.45 34.85 0.0M
2021-07-07 34.10 34.90 34.10 34.75 0.0M
2021-07-06 34.40 34.65 34.15 34.65 0.0M
2021-07-05 33.90 34.55 33.85 34.45 0.0M
2021-07-02 33.35 34.00 33.35 33.95 0.0M
2021-07-01 32.75 33.35 32.60 33.35 0.0M
2021-06-30 33.40 33.40 32.55 32.55 0.0M
2021-06-29 33.80 33.95 33.40 33.40 0.0M
2021-06-28 34.65 34.65 33.85 33.85 0.0M
2021-06-25 34.15 34.40 34.15 34.25 0.0M
2021-06-24 34.50 34.55 34.10 34.15 0.0M
2021-06-23 34.75 34.95 34.40 34.40 0.0M
2021-06-22 34.50 35.00 34.50 35.00 0.0M
2021-06-21 34.00 34.80 34.00 34.60 0.0M
2021-06-18 34.40 35.00 34.35 35.00 0.0M
2021-06-17 34.20 34.35 34.15 34.15 0.0M
2021-06-16 34.70 34.70 34.10 34.30 0.0M
2021-06-15 34.80 34.80 34.50 34.50 0.0M
2021-06-14 34.85 35.05 34.60 34.60 0.0M
2021-06-11 34.70 35.00 34.65 34.85 0.0M
2021-06-10 35.15 35.45 34.75 34.95 0.0M
2021-06-09 35.40 35.40 34.80 35.10 0.0M
2021-06-08 35.50 35.50 35.20 35.35 0.0M
2021-06-07 35.00 35.35 35.00 35.30 0.0M
2021-06-04 34.65 35.50 34.60 35.25 0.0M
2021-06-03 34.75 34.75 34.55 34.70 0.0M
2021-06-02 34.45 34.75 34.30 34.75 0.0M
2021-06-01 34.40 34.40 34.10 34.25 0.0M
2021-05-31 33.60 34.35 33.60 34.20 0.0M
2021-05-28 33.40 33.85 33.30 33.85 0.0M
2021-05-27 34.15 34.15 33.50 33.50 0.0M
2021-05-26 34.40 34.45 34.00 34.20 0.0M
2021-05-25 34.30 34.50 33.85 34.45 0.0M
2021-05-24 34.35 34.45 33.95 34.45 0.0M
2021-05-21 34.10 34.30 33.90 34.10 0.0M
2021-05-20 34.40 34.50 34.10 34.10 0.0M
2021-05-19 34.30 34.50 34.30 34.50 0.0M
2021-05-18 34.30 34.55 34.00 34.50 0.0M
2021-05-17 33.60 35.10 33.60 34.25 0.0M
2021-05-14 33.90 33.95 33.55 33.85 0.0M
2021-05-13 33.75 33.80 32.95 33.60 0.0M
2021-05-12 33.60 33.70 33.45 33.45 0.0M
2021-05-11 34.50 34.50 33.60 33.75 0.0M
2021-05-10 33.35 34.50 33.10 34.50 0.0M
2021-05-07 33.10 33.25 33.00 33.00 0.0M
2021-05-06 33.20 33.45 32.85 33.10 0.0M
2021-05-05 33.45 33.60 33.10 33.10 0.0M
2021-05-04 34.00 34.30 33.35 33.35 0.0M
2021-05-03 33.75 33.90 33.50 33.85 0.0M
2021-04-30 34.00 34.55 33.75 33.80 0.0M
2021-04-29 34.20 34.60 34.20 34.50 0.0M
2021-04-28 34.00 34.10 33.95 34.10 0.0M
2021-04-27 34.30 34.35 33.75 34.00 0.0M
2021-04-26 34.30 34.45 33.85 34.25 0.0M
2021-04-23 35.00 35.10 34.00 34.25 0.0M
2021-04-22 36.00 36.15 35.65 36.00 0.0M
2021-04-21 36.35 36.50 35.55 35.70 0.0M
2021-04-20 36.00 36.25 35.80 36.25 0.0M
2021-04-19 34.70 36.00 34.70 35.95 0.0M
2021-04-16 34.50 35.35 34.50 34.80 0.0M
2021-04-15 34.25 34.65 34.00 34.50 0.0M
2021-04-14 34.25 35.00 34.05 34.60 0.0M
2021-04-13 34.00 34.10 33.55 34.00 0.0M
2021-04-12 34.25 34.25 33.55 33.60 0.0M
2021-04-09 34.05 34.20 33.75 33.80 0.0M
2021-04-08 34.35 34.35 34.00 34.05 0.0M
2021-04-07 34.20 34.70 34.20 34.35 0.0M
2021-04-06 33.80 34.60 33.80 34.25 0.0M
2021-04-01 34.40 34.40 33.80 34.15 0.0M
2021-03-31 33.75 34.05 33.40 33.80 0.0M
2021-03-30 33.35 33.75 33.35 33.75 0.0M
2021-03-29 34.00 34.45 33.40 33.55 0.0M
2021-03-26 33.95 34.70 33.95 34.15 0.0M
2021-03-25 34.65 34.90 33.50 34.35 0.0M
2021-03-24 34.70 35.10 34.30 34.85 0.0M
2021-03-23 34.05 34.95 33.70 34.55 0.0M
2021-03-22 34.40 35.20 33.80 34.05 0.0M
2021-03-19 34.30 34.75 34.20 34.35 0.1M
2021-03-18 34.25 34.60 34.25 34.45 0.0M
2021-03-17 34.10 34.40 33.95 34.20 0.0M
2021-03-16 33.80 34.40 33.80 33.90 0.0M
2021-03-15 33.45 34.10 33.45 33.80 0.0M
2021-03-12 33.60 33.80 33.30 33.70 0.0M
2021-03-11 33.15 33.95 33.15 33.85 0.0M
2021-03-10 33.50 33.95 32.60 33.10 0.0M
2021-03-09 33.15 34.05 33.15 33.50 0.0M
2021-03-08 33.60 33.85 33.25 33.40 0.0M
2021-03-05 33.95 33.95 32.95 33.05 0.0M
2021-03-04 33.55 33.90 33.40 33.45 0.0M
2021-03-03 33.75 33.95 33.65 33.70 0.0M
2021-03-02 33.80 33.85 33.65 33.85 0.0M
2021-03-01 33.40 33.80 33.35 33.65 0.0M
2021-02-26 33.25 33.40 32.75 33.40 0.0M
2021-02-25 32.50 33.45 32.50 33.25 0.0M
2021-02-24 32.70 33.05 32.65 32.70 0.0M
2021-02-23 32.50 32.95 32.30 32.80 0.0M
2021-02-22 31.80 32.35 31.50 32.35 0.0M
2021-02-19 32.25 32.30 31.60 31.80 0.0M
2021-02-18 32.35 32.85 32.15 32.20 0.0M
2021-02-17 32.25 32.70 32.20 32.70 0.0M
2021-02-16 32.50 32.50 31.95 32.25 0.0M
2021-02-15 32.25 32.35 31.75 32.30 0.0M
2021-02-12 32.25 32.25 31.90 32.10 0.0M
2021-02-11 31.75 32.20 31.30 32.15 0.0M
2021-02-10 31.90 31.90 31.25 31.40 0.1M
2021-02-09 32.00 32.10 31.60 31.65 0.0M
2021-02-08 32.40 32.70 32.05 32.30 0.0M
2021-02-05 32.65 32.65 32.05 32.35 0.0M
2021-02-04 33.25 33.25 32.10 32.30 0.0M
2021-02-03 33.50 33.80 32.85 32.90 0.0M
2021-02-02 33.60 33.95 33.30 33.50 0.0M
2021-02-01 34.20 34.20 32.95 33.40 0.0M
2021-01-29 34.00 34.25 33.75 33.95 0.0M
2021-01-28 33.65 33.95 32.95 33.95 0.0M
2021-01-27 34.25 34.95 33.70 33.70 0.0M
2021-01-26 33.90 34.45 33.40 33.90 0.0M
2021-01-25 34.50 34.50 32.95 33.45 0.0M
2021-01-22 34.00 34.30 32.45 34.25 0.0M
2021-01-21 34.00 34.25 33.75 33.75 0.0M
2021-01-20 34.25 34.40 34.10 34.10 0.0M
2021-01-19 33.75 34.30 33.75 34.20 0.0M
2021-01-18 32.95 34.00 32.80 33.80 0.0M
2021-01-15 33.45 33.45 32.70 33.00 0.0M
2021-01-14 33.15 33.65 32.95 32.95 0.0M
2021-01-13 32.85 33.00 32.80 32.95 0.0M
2021-01-12 33.40 33.70 32.85 32.85 0.0M
2021-01-11 32.80 33.75 32.80 33.30 0.0M
2021-01-08 33.00 33.65 32.50 33.25 0.0M
2021-01-07 32.90 33.05 32.55 33.00 0.0M
2021-01-06 33.25 33.25 32.80 32.95 0.0M
2021-01-05 32.70 33.10 32.70 33.05 0.0M
2021-01-04 32.65 32.95 32.65 32.85 0.0M