Kendrion

SVEL
🏛️ netherlands →
14.38
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 13.98 14.48 13.86 14.38 0.1M
2025-09-26 13.98 13.98 13.54 13.60 0.0M
2025-09-25 13.72 13.84 13.56 13.68 0.0M
2025-09-24 13.60 13.76 13.50 13.72 0.0M
2025-09-23 13.80 13.80 13.56 13.58 0.0M
2025-09-22 13.98 14.08 13.76 13.76 0.0M
2025-09-19 13.56 13.94 13.54 13.94 0.0M
2025-09-18 13.64 13.64 13.46 13.56 0.0M
2025-09-17 13.54 13.74 13.44 13.54 0.0M
2025-09-16 13.86 13.94 13.64 13.68 0.0M
2025-09-15 13.78 13.94 13.78 13.80 0.0M
2025-09-12 13.68 13.76 13.52 13.74 0.0M
2025-09-11 13.68 13.80 13.68 13.74 0.0M
2025-09-10 13.94 13.94 13.64 13.72 0.0M
2025-09-09 14.00 14.00 13.80 13.88 0.0M
2025-09-08 13.70 14.04 13.70 14.02 0.0M
2025-09-05 13.68 13.80 13.56 13.62 0.0M
2025-09-04 13.88 13.88 13.54 13.56 0.0M
2025-09-03 13.22 13.84 13.22 13.80 0.1M
2025-09-02 13.66 13.70 13.12 13.18 0.0M
2025-09-01 13.10 13.66 13.00 13.62 0.1M
2025-08-29 13.14 13.18 12.88 13.00 0.1M
2025-08-28 13.00 13.10 12.84 13.08 0.1M
2025-08-27 12.64 13.26 12.42 12.72 0.3M
2025-08-26 11.80 11.80 11.54 11.64 0.0M
2025-08-25 11.42 12.00 11.42 11.86 0.1M
2025-08-22 11.30 11.44 11.12 11.38 0.0M
2025-08-21 11.06 11.30 11.00 11.24 0.0M
2025-08-20 11.08 11.18 11.04 11.06 0.0M
2025-08-19 11.12 11.22 11.10 11.20 0.0M
2025-08-18 11.10 11.16 11.00 11.10 0.0M
2025-08-15 11.00 11.18 11.00 11.00 0.0M
2025-08-14 11.00 11.10 10.98 10.98 0.0M
2025-08-13 10.88 11.08 10.82 11.00 0.0M
2025-08-12 11.00 11.06 10.66 10.80 0.0M
2025-08-11 11.06 11.14 10.98 11.00 0.0M
2025-08-08 10.60 11.06 10.60 11.06 0.0M
2025-08-07 10.60 10.70 10.58 10.60 0.0M
2025-08-06 10.56 10.78 10.56 10.58 0.0M
2025-08-05 10.56 10.86 10.56 10.68 0.0M
2025-08-04 10.64 10.74 10.60 10.62 0.0M
2025-08-01 10.76 10.76 10.58 10.62 0.0M
2025-07-31 10.78 10.92 10.78 10.78 0.0M
2025-07-30 10.92 11.00 10.80 10.86 0.0M
2025-07-29 10.94 11.14 10.92 11.00 0.0M
2025-07-28 11.00 11.10 10.90 10.90 0.0M
2025-07-25 10.98 10.98 10.80 10.92 0.0M
2025-07-24 11.36 11.36 10.88 10.98 0.0M
2025-07-23 11.22 11.38 11.18 11.36 0.0M
2025-07-22 11.20 11.22 11.14 11.16 0.0M
2025-07-21 11.38 11.38 11.12 11.18 0.0M
2025-07-18 11.54 11.62 11.30 11.32 0.0M
2025-07-17 11.34 11.72 11.34 11.52 0.0M
2025-07-16 11.31 11.84 11.31 11.58 0.0M
2025-07-15 11.20 11.40 11.16 11.40 0.0M
2025-07-14 11.22 11.26 11.14 11.18 0.0M
2025-07-11 11.42 11.42 11.24 11.28 0.0M
2025-07-10 11.42 11.58 11.26 11.48 0.0M
2025-07-09 11.12 11.32 11.12 11.30 0.0M
2025-07-08 11.06 11.20 10.96 11.18 0.0M
2025-07-07 11.74 11.74 11.08 11.10 0.0M
2025-07-04 11.40 11.40 11.20 11.28 0.0M
2025-07-03 11.74 11.74 11.44 11.50 0.0M
2025-07-02 11.42 11.72 11.38 11.54 0.0M
2025-07-01 11.60 11.60 11.28 11.36 0.0M
2025-06-30 11.40 11.86 11.40 11.58 0.1M
2025-06-27 11.46 11.54 11.42 11.50 0.0M
2025-06-26 11.42 11.42 11.18 11.38 0.0M
2025-06-25 11.08 11.34 11.08 11.18 0.0M
2025-06-24 11.16 11.32 11.04 11.08 0.0M
2025-06-23 11.24 11.24 11.04 11.10 0.0M
2025-06-20 11.24 11.40 11.22 11.22 0.0M
2025-06-19 11.30 11.32 11.08 11.16 0.0M
2025-06-18 11.54 11.54 11.32 11.38 0.0M
2025-06-17 11.70 11.74 11.52 11.58 0.0M
2025-06-16 11.64 11.82 11.62 11.70 0.0M
2025-06-13 11.40 11.66 11.30 11.64 0.0M
2025-06-12 11.62 11.62 11.46 11.48 0.0M
2025-06-11 11.66 11.70 11.52 11.60 0.0M
2025-06-10 11.76 11.90 11.66 11.66 0.0M
2025-06-09 11.72 11.98 11.70 11.90 0.0M
2025-06-06 11.44 11.78 11.44 11.72 0.0M
2025-06-05 11.30 11.44 11.30 11.42 0.0M
2025-06-04 11.22 11.38 11.22 11.36 0.0M
2025-06-03 11.36 11.38 11.10 11.24 0.0M
2025-06-02 11.40 11.40 11.22 11.28 0.0M
2025-05-30 11.48 11.64 11.44 11.44 0.0M
2025-05-29 11.50 11.54 11.42 11.52 0.0M
2025-05-28 11.42 11.52 11.38 11.46 0.0M
2025-05-27 11.44 11.52 11.36 11.42 0.0M
2025-05-26 11.24 11.52 11.24 11.50 0.0M
2025-05-23 11.04 11.24 10.84 11.10 0.0M
2025-05-22 11.14 11.14 10.98 11.04 0.0M
2025-05-21 11.10 11.24 10.92 11.14 0.0M
2025-05-20 11.20 11.34 11.10 11.10 0.0M
2025-05-19 11.36 11.38 11.18 11.32 0.0M
2025-05-16 11.40 11.48 11.26 11.34 0.0M
2025-05-15 11.54 11.74 11.24 11.32 0.0M
2025-05-14 11.68 11.68 11.20 11.52 0.1M
2025-05-13 11.24 11.64 10.90 11.38 0.1M
2025-05-12 10.80 11.10 10.80 11.06 0.1M
2025-05-09 10.76 10.86 10.74 10.76 0.0M
2025-05-08 10.66 10.78 10.60 10.72 0.0M
2025-05-07 10.44 10.74 10.44 10.58 0.0M
2025-05-06 10.40 10.48 10.34 10.44 0.0M
2025-05-05 10.56 10.56 10.40 10.40 0.0M
2025-05-02 10.38 10.60 10.38 10.44 0.0M
2025-04-30 10.18 10.36 10.18 10.22 0.0M
2025-04-29 10.18 10.24 10.12 10.12 0.0M
2025-04-28 9.95 10.22 9.95 10.16 0.0M
2025-04-25 10.08 10.16 10.00 10.06 0.0M
2025-04-24 9.90 9.98 9.77 9.98 0.0M
2025-04-23 9.72 9.95 9.71 9.83 0.0M
2025-04-22 9.90 9.90 9.64 9.69 0.0M
2025-04-17 9.90 9.93 9.85 9.85 0.0M
2025-04-16 9.76 9.94 9.70 9.90 0.0M
2025-04-15 10.16 10.40 10.16 10.40 0.0M
2025-04-14 10.00 10.24 9.92 10.14 0.0M
2025-04-11 10.14 10.14 9.62 9.70 0.0M
2025-04-10 10.50 10.50 9.70 9.84 0.0M
2025-04-09 9.69 9.80 9.54 9.64 0.0M
2025-04-08 10.10 10.10 9.61 9.92 0.0M
2025-04-07 9.70 9.92 9.11 9.51 0.0M
2025-04-04 10.30 10.40 9.70 9.72 0.0M
2025-04-03 10.30 10.54 10.22 10.30 0.0M
2025-04-02 10.80 10.80 10.48 10.60 0.0M
2025-04-01 10.82 10.82 10.60 10.78 0.0M
2025-03-31 11.44 11.44 10.64 10.64 0.0M
2025-03-28 11.40 11.40 11.00 11.14 0.0M
2025-03-27 11.50 11.50 11.16 11.18 0.0M
2025-03-26 11.36 11.62 11.34 11.54 0.0M
2025-03-25 11.32 11.46 11.28 11.42 0.0M
2025-03-24 11.20 11.36 11.14 11.26 0.0M
2025-03-21 11.00 11.12 10.84 11.08 0.0M
2025-03-20 11.30 11.30 11.00 11.02 0.0M
2025-03-19 11.18 11.34 11.06 11.26 0.0M
2025-03-18 11.38 11.50 11.00 11.18 0.1M
2025-03-17 11.18 11.54 11.02 11.54 0.1M
2025-03-14 10.56 11.14 10.56 10.98 0.1M
2025-03-13 10.62 10.62 10.42 10.56 0.0M
2025-03-12 10.80 10.80 10.48 10.58 0.0M
2025-03-11 10.84 10.94 10.52 10.52 0.0M
2025-03-10 10.80 10.90 10.54 10.74 0.0M
2025-03-07 9.95 10.86 9.95 10.74 0.1M
2025-03-06 10.12 10.16 9.83 9.91 0.1M
2025-03-05 9.76 10.14 9.76 10.00 0.1M
2025-03-04 9.98 10.02 9.75 9.77 0.1M
2025-03-03 10.14 10.26 9.96 9.99 0.1M
2025-02-28 10.72 10.72 9.75 10.06 0.2M
2025-02-27 10.60 10.74 10.52 10.70 0.0M
2025-02-26 10.52 10.82 10.52 10.70 0.0M
2025-02-25 10.84 10.84 10.62 10.70 0.0M
2025-02-24 10.36 10.84 10.28 10.74 0.1M
2025-02-21 10.50 10.50 10.26 10.36 0.0M
2025-02-20 10.30 10.40 10.22 10.26 0.0M
2025-02-19 10.50 10.50 10.20 10.20 0.0M
2025-02-18 10.42 10.58 10.30 10.50 0.0M
2025-02-17 10.50 10.60 10.36 10.44 0.0M
2025-02-14 10.22 10.50 10.22 10.38 0.0M
2025-02-13 10.32 10.40 10.20 10.40 0.0M
2025-02-12 10.32 10.48 10.22 10.30 0.0M
2025-02-11 10.30 10.38 10.22 10.36 0.0M
2025-02-10 10.32 10.36 10.24 10.24 0.0M
2025-02-07 10.24 10.48 10.20 10.32 0.0M
2025-02-06 10.10 10.36 10.10 10.24 0.0M
2025-02-05 10.36 10.36 10.10 10.16 0.0M
2025-02-04 10.10 10.32 9.96 10.28 0.0M
2025-02-03 10.16 10.26 10.00 10.10 0.0M
2025-01-31 10.46 10.56 10.36 10.36 0.0M
2025-01-30 10.18 10.52 10.18 10.40 0.0M
2025-01-29 9.96 10.24 9.96 10.18 0.0M
2025-01-28 10.00 10.16 9.90 9.96 0.0M
2025-01-27 9.98 10.08 9.90 10.00 0.0M
2025-01-24 10.10 10.12 9.94 9.98 0.0M
2025-01-23 10.10 10.10 10.00 10.00 0.0M
2025-01-22 10.10 10.32 10.06 10.08 0.0M
2025-01-21 10.30 10.32 10.18 10.32 0.0M
2025-01-20 10.26 10.44 10.24 10.36 0.0M
2025-01-17 10.18 10.68 10.18 10.30 0.0M
2025-01-16 10.24 10.26 10.08 10.20 0.0M
2025-01-15 10.06 10.26 10.06 10.24 0.0M
2025-01-14 10.08 10.26 9.99 10.04 0.0M
2025-01-13 10.06 10.08 9.90 9.96 0.0M
2025-01-10 10.18 10.18 10.02 10.10 0.0M
2025-01-09 10.56 10.56 10.10 10.14 0.0M
2025-01-08 10.32 10.36 10.06 10.18 0.0M
2025-01-07 10.68 10.68 10.26 10.34 0.0M
2025-01-06 10.44 10.56 10.32 10.54 0.0M
2025-01-03 10.44 10.46 10.40 10.40 0.0M
2025-01-02 10.50 10.50 10.28 10.42 0.0M