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
2022-12-30 23.50 23.65 23.25 23.25 0.0M
2022-12-29 23.05 23.80 22.75 23.65 0.0M
2022-12-28 23.00 23.35 22.85 23.05 0.0M
2022-12-27 23.25 23.55 23.05 23.10 0.0M
2022-12-23 22.75 23.25 22.75 23.10 0.0M
2022-12-22 22.60 22.80 22.40 22.75 0.0M
2022-12-21 22.30 22.80 22.30 22.70 0.0M
2022-12-20 22.30 22.30 21.70 22.20 0.0M
2022-12-19 22.50 22.65 22.10 22.30 0.0M
2022-12-16 22.50 22.50 21.90 22.30 0.1M
2022-12-15 23.30 23.30 22.40 22.60 0.0M
2022-12-14 23.20 23.45 23.15 23.20 0.0M
2022-12-13 23.40 24.05 23.25 23.45 0.1M
2022-12-12 23.90 24.15 23.00 23.30 0.0M
2022-12-09 23.90 24.25 23.60 23.80 0.0M
2022-12-08 23.75 24.10 23.50 23.80 0.0M
2022-12-07 23.70 23.80 23.35 23.60 0.0M
2022-12-06 23.85 24.10 23.70 23.85 0.0M
2022-12-05 24.05 24.40 23.85 24.00 0.0M
2022-12-02 23.90 24.35 23.80 24.00 0.0M
2022-12-01 23.70 24.50 23.70 24.15 0.0M
2022-11-30 24.05 24.40 23.55 23.85 0.1M
2022-11-29 24.20 24.40 23.90 24.35 0.0M
2022-11-28 24.50 24.80 24.15 24.35 0.0M
2022-11-25 25.20 25.20 24.30 24.75 0.0M
2022-11-24 24.50 25.15 24.45 25.00 0.0M
2022-11-23 24.60 24.70 24.40 24.40 0.0M
2022-11-22 25.10 25.10 24.65 24.70 0.0M
2022-11-21 25.15 25.30 24.90 25.05 0.0M
2022-11-18 24.40 25.15 24.35 25.10 0.0M
2022-11-17 24.65 24.65 24.20 24.60 0.0M
2022-11-16 25.75 25.75 24.50 24.65 0.0M
2022-11-15 25.75 25.95 25.30 25.30 0.0M
2022-11-14 26.15 26.15 25.55 25.65 0.0M
2022-11-11 26.20 26.85 25.85 25.85 0.0M
2022-11-10 25.25 26.55 24.40 26.50 0.0M
2022-11-09 25.10 25.35 24.90 25.20 0.0M
2022-11-08 25.55 25.55 25.15 25.20 0.0M
2022-11-07 25.10 25.80 25.10 25.50 0.0M
2022-11-04 24.80 25.40 24.50 25.35 0.0M
2022-11-03 24.90 24.90 24.10 24.50 0.0M
2022-11-02 25.75 25.75 24.65 24.95 0.0M
2022-11-01 24.40 25.55 24.30 25.55 0.0M
2022-10-31 24.55 24.55 24.05 24.20 0.0M
2022-10-28 24.95 24.95 24.20 24.65 0.0M
2022-10-27 24.75 25.25 24.55 24.90 0.0M
2022-10-26 24.90 25.00 24.40 24.65 0.0M
2022-10-25 24.25 24.90 24.00 24.65 0.0M
2022-10-24 24.05 24.10 23.40 24.00 0.0M
2022-10-21 23.55 24.25 23.20 24.05 0.1M
2022-10-20 22.85 23.80 22.55 23.70 0.1M
2022-10-19 23.25 23.35 22.50 22.55 0.0M
2022-10-18 24.15 24.30 23.30 23.30 0.0M
2022-10-17 23.80 24.10 23.20 24.10 0.0M
2022-10-14 23.20 23.80 22.95 23.40 0.0M
2022-10-13 22.85 23.25 22.45 22.80 0.0M
2022-10-12 23.00 23.00 22.50 22.55 0.0M
2022-10-11 22.85 23.10 22.55 23.10 0.0M
2022-10-10 23.00 23.20 22.90 23.15 0.0M
2022-10-07 23.55 23.85 22.95 23.00 0.0M
2022-10-06 23.35 23.65 23.25 23.35 0.0M
2022-10-05 24.50 24.50 22.90 23.30 0.0M
2022-10-04 23.75 24.40 23.75 24.15 0.0M
2022-10-03 24.30 24.30 23.50 24.05 0.0M
2022-09-30 22.95 24.30 22.85 24.30 0.0M
2022-09-29 23.00 23.20 22.45 23.15 0.0M
2022-09-28 22.45 22.80 21.65 22.65 0.1M
2022-09-27 22.20 22.70 22.15 22.40 0.0M
2022-09-26 22.80 23.20 21.40 22.35 0.1M
2022-09-23 25.25 25.25 24.10 24.15 0.0M
2022-09-22 26.00 26.00 25.30 25.30 0.0M
2022-09-21 26.50 26.80 26.15 26.15 0.0M
2022-09-20 28.30 28.30 27.15 27.30 0.0M
2022-09-19 29.00 29.00 27.60 27.90 0.0M
2022-09-16 28.00 28.90 27.65 28.90 0.1M
2022-09-15 28.00 28.25 27.95 28.10 0.0M
2022-09-14 28.65 28.65 27.90 28.10 0.0M
2022-09-13 30.20 30.20 28.70 28.75 0.0M
2022-09-12 29.30 29.95 29.30 29.70 0.0M
2022-09-09 28.90 29.50 28.90 29.40 0.0M
2022-09-08 28.75 29.25 28.75 28.80 0.0M
2022-09-07 29.00 29.05 28.50 28.80 0.0M
2022-09-06 28.80 29.25 28.75 29.00 0.0M
2022-09-05 29.20 29.80 29.05 29.20 0.0M
2022-09-02 29.05 29.55 28.90 29.45 0.0M
2022-09-01 29.85 29.85 28.85 29.10 0.0M
2022-08-31 30.20 30.35 29.95 30.05 0.0M
2022-08-30 30.35 30.45 29.90 30.10 0.0M
2022-08-29 30.70 30.70 30.10 30.15 0.0M
2022-08-26 30.60 30.95 30.40 30.70 0.0M
2022-08-25 30.75 31.05 30.60 30.60 0.0M
2022-08-24 31.25 31.30 30.85 30.85 0.0M
2022-08-23 31.55 31.75 31.20 31.20 0.0M
2022-08-22 32.00 32.05 31.00 31.50 0.0M
2022-08-19 32.05 32.25 32.00 32.15 0.0M
2022-08-18 32.00 32.35 31.60 32.35 0.0M
2022-08-17 32.25 32.25 31.55 31.85 0.0M
2022-08-16 32.30 32.35 31.90 31.90 0.0M
2022-08-15 32.85 32.85 32.25 32.30 0.0M
2022-08-12 32.35 32.80 32.15 32.65 0.0M
2022-08-11 32.55 32.55 32.10 32.25 0.0M
2022-08-10 32.10 32.45 31.80 32.45 0.0M
2022-08-09 32.00 32.00 31.55 31.65 0.0M
2022-08-08 31.75 32.00 31.75 31.90 0.0M
2022-08-05 31.40 31.95 31.40 31.90 0.0M
2022-08-04 31.75 32.10 31.70 31.75 0.0M
2022-08-03 31.65 31.90 31.35 31.90 0.0M
2022-08-02 31.00 31.65 30.70 31.30 0.0M
2022-08-01 32.00 32.00 30.90 30.90 0.0M
2022-07-29 32.50 32.50 31.60 31.70 0.0M
2022-07-28 32.50 32.50 31.80 31.90 0.0M
2022-07-27 32.65 32.65 31.90 32.05 0.0M
2022-07-26 32.35 32.85 32.15 32.65 0.0M
2022-07-25 32.75 33.00 32.10 32.25 0.0M
2022-07-22 31.85 32.60 31.45 32.50 0.0M
2022-07-21 32.00 32.00 31.25 31.80 0.0M
2022-07-20 32.00 32.20 31.65 31.80 0.0M
2022-07-19 31.90 32.00 31.40 32.00 0.0M
2022-07-18 32.50 32.60 31.55 31.95 0.0M
2022-07-15 32.50 32.90 31.75 32.55 0.0M
2022-07-14 32.50 32.50 31.00 32.10 0.0M
2022-07-13 32.30 32.30 31.70 32.10 0.0M
2022-07-12 32.50 32.50 31.95 32.20 0.0M
2022-07-11 33.50 33.50 32.85 32.95 0.0M
2022-07-08 33.60 33.70 33.20 33.65 0.0M
2022-07-07 32.85 33.60 32.70 33.60 0.0M
2022-07-06 32.50 33.00 32.50 32.80 0.0M
2022-07-05 32.60 33.10 32.35 32.75 0.0M
2022-07-04 32.70 32.70 32.15 32.60 0.0M
2022-07-01 32.75 33.15 32.50 32.65 0.0M
2022-06-30 34.50 34.50 32.85 32.85 0.0M
2022-06-29 35.00 35.00 34.05 34.30 0.0M
2022-06-28 34.65 35.00 34.45 34.80 0.0M
2022-06-27 33.80 34.65 33.80 34.40 0.0M
2022-06-24 33.60 33.95 33.35 33.80 0.0M
2022-06-23 34.00 34.00 33.50 33.55 0.0M
2022-06-22 33.75 34.05 33.60 34.05 0.0M
2022-06-21 34.50 34.50 33.85 34.25 0.0M
2022-06-20 33.75 34.75 33.60 34.70 0.0M
2022-06-17 33.95 34.20 33.55 33.55 0.1M
2022-06-16 34.50 34.50 33.50 33.60 0.0M
2022-06-15 34.25 34.90 34.05 34.30 0.0M
2022-06-14 34.65 34.90 34.15 34.55 0.0M
2022-06-13 35.05 35.30 34.30 34.40 0.0M
2022-06-10 35.75 35.75 35.20 35.50 0.0M
2022-06-09 36.45 36.50 35.80 35.80 0.0M
2022-06-08 36.75 36.75 36.20 36.40 0.0M
2022-06-07 36.75 36.75 36.25 36.50 0.0M
2022-06-06 36.65 36.85 36.45 36.60 0.0M
2022-06-03 36.50 36.70 36.20 36.30 0.0M
2022-06-02 37.30 37.65 36.50 36.50 0.0M
2022-06-01 38.25 38.25 37.40 37.85 0.0M
2022-05-31 37.75 38.25 36.80 38.25 0.0M
2022-05-30 37.40 37.75 37.30 37.40 0.0M
2022-05-27 37.00 37.50 36.90 37.50 0.0M
2022-05-26 37.20 37.55 36.90 36.95 0.0M
2022-05-25 37.50 37.50 36.70 37.00 0.0M
2022-05-24 37.55 37.85 36.90 37.00 0.0M
2022-05-23 37.10 37.70 37.05 37.60 0.0M
2022-05-20 36.20 37.15 36.20 37.10 0.0M
2022-05-19 37.10 37.10 36.20 36.50 0.0M
2022-05-18 36.50 37.25 36.50 37.15 0.0M
2022-05-17 36.00 36.65 36.00 36.40 0.0M
2022-05-16 35.40 36.25 35.35 36.15 0.0M
2022-05-13 35.30 35.65 35.15 35.30 0.0M
2022-05-12 35.30 35.80 35.30 35.30 0.0M
2022-05-11 35.05 35.85 35.05 35.85 0.0M
2022-05-10 35.05 35.45 35.00 35.00 0.0M
2022-05-09 36.10 36.35 35.35 35.35 0.0M
2022-05-06 36.40 36.90 36.00 36.10 0.0M
2022-05-05 37.55 37.55 36.80 36.80 0.0M
2022-05-04 37.00 37.40 36.85 37.15 0.1M
2022-05-03 36.90 37.40 36.75 36.95 0.0M
2022-05-02 37.00 37.30 36.50 37.05 0.0M
2022-04-29 37.50 37.50 37.05 37.20 0.0M
2022-04-28 37.55 37.55 37.05 37.20 0.0M
2022-04-27 37.15 37.25 36.80 37.05 0.0M
2022-04-26 36.90 37.70 36.90 37.70 0.0M
2022-04-25 37.70 37.70 37.05 37.05 0.0M
2022-04-22 37.45 37.65 37.25 37.60 0.0M
2022-04-21 37.35 37.50 37.05 37.25 0.0M
2022-04-20 37.95 37.95 36.65 36.95 0.0M
2022-04-19 38.95 38.95 38.15 38.15 0.0M
2022-04-14 38.75 38.95 38.45 38.75 0.0M
2022-04-13 38.85 39.35 38.80 39.10 0.0M
2022-04-12 39.25 39.25 38.70 38.80 0.0M
2022-04-11 39.00 39.45 39.00 39.25 0.0M
2022-04-08 38.70 39.15 38.50 39.15 0.0M
2022-04-07 38.75 38.90 38.35 38.45 0.0M
2022-04-06 39.10 39.10 38.40 38.50 0.0M
2022-04-05 38.45 39.00 38.30 38.65 0.0M
2022-04-04 39.00 39.20 38.45 38.75 0.0M
2022-04-01 39.65 39.85 39.00 39.00 0.0M
2022-03-31 39.20 39.85 39.00 39.75 0.1M
2022-03-30 39.10 39.65 38.80 39.25 0.0M
2022-03-29 37.80 39.20 37.80 39.05 0.0M
2022-03-28 37.50 38.10 37.50 37.50 0.0M
2022-03-25 36.00 37.70 35.95 37.70 0.0M
2022-03-24 36.20 36.20 35.75 36.15 0.0M
2022-03-23 36.20 36.65 35.65 35.65 0.0M
2022-03-22 35.95 36.65 35.55 36.55 0.0M
2022-03-21 35.25 35.75 35.25 35.75 0.0M
2022-03-18 35.25 35.40 34.90 35.30 0.0M
2022-03-17 35.65 35.85 35.30 35.55 0.0M
2022-03-16 35.80 36.00 35.20 35.20 0.0M
2022-03-15 35.50 35.95 35.25 35.65 0.0M
2022-03-14 35.75 36.10 35.30 35.60 0.0M
2022-03-11 35.00 35.75 34.60 35.60 0.0M
2022-03-10 34.60 35.00 34.45 34.80 0.0M
2022-03-09 33.90 34.95 33.90 34.70 0.0M
2022-03-08 34.50 34.70 33.65 33.90 0.0M
2022-03-07 34.00 34.25 33.25 34.15 0.0M
2022-03-04 34.30 35.00 34.25 34.35 0.0M
2022-03-03 34.30 34.95 34.30 34.75 0.0M
2022-03-02 34.60 34.70 34.05 34.10 0.0M
2022-03-01 35.00 35.35 34.50 34.50 0.0M
2022-02-28 35.40 35.55 34.65 35.40 0.0M
2022-02-25 33.75 35.70 33.60 35.50 0.0M
2022-02-24 34.00 34.25 33.15 33.60 0.0M
2022-02-23 34.20 35.00 34.20 34.45 0.0M
2022-02-22 34.50 34.65 34.15 34.35 0.0M
2022-02-21 35.25 35.40 34.50 34.50 0.0M
2022-02-18 35.50 35.65 35.15 35.15 0.0M
2022-02-17 35.50 35.70 35.15 35.40 0.0M
2022-02-16 35.35 35.55 35.10 35.35 0.0M
2022-02-15 35.45 35.65 35.15 35.25 0.0M
2022-02-14 35.90 35.90 35.10 35.35 0.0M
2022-02-11 36.35 36.35 35.70 35.95 0.0M
2022-02-10 35.95 36.00 35.50 36.00 0.0M
2022-02-09 35.50 36.10 35.50 35.80 0.0M
2022-02-08 36.30 36.30 35.70 35.70 0.0M
2022-02-07 36.60 36.60 36.00 36.10 0.0M
2022-02-04 36.50 36.75 36.05 36.20 0.0M
2022-02-03 37.00 37.10 36.45 36.85 0.0M
2022-02-02 37.40 37.40 36.65 36.65 0.0M
2022-02-01 36.90 37.55 36.85 37.20 0.0M
2022-01-31 37.70 37.80 36.85 36.85 0.0M
2022-01-28 38.05 38.15 37.40 37.50 0.0M
2022-01-27 36.50 38.20 36.50 38.05 0.0M
2022-01-26 36.90 37.45 36.65 37.00 0.0M
2022-01-25 36.50 37.00 36.00 36.35 0.0M
2022-01-24 36.65 36.70 35.65 35.95 0.0M
2022-01-21 36.35 36.55 36.25 36.35 0.0M
2022-01-20 37.15 37.50 36.65 36.65 0.0M
2022-01-19 36.75 37.45 36.75 37.35 0.0M
2022-01-18 37.65 37.65 36.70 37.25 0.0M
2022-01-17 37.70 37.70 37.05 37.05 0.0M
2022-01-14 37.75 37.80 37.05 37.40 0.0M
2022-01-13 37.15 37.90 37.10 37.75 0.0M
2022-01-12 36.95 37.25 36.30 37.25 0.0M
2022-01-11 36.50 36.95 36.00 36.95 0.0M
2022-01-10 36.10 36.40 36.05 36.10 0.0M
2022-01-07 36.70 36.75 36.00 36.10 0.0M
2022-01-06 37.40 37.70 36.75 36.85 0.0M
2022-01-05 36.30 37.80 36.05 37.40 0.1M
2022-01-04 35.75 35.75 35.30 35.45 0.0M
2022-01-03 34.70 35.50 34.70 35.50 0.0M