TKH Group

TWKNc
🏛️ netherlands →
36.38
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
2021-12-31 54.40 55.50 54.40 55.50 0.0M
2021-12-30 54.50 55.00 54.05 54.75 0.1M
2021-12-29 54.90 54.95 53.85 54.60 0.1M
2021-12-28 53.95 55.00 53.95 54.85 0.1M
2021-12-27 53.30 53.95 53.10 53.95 0.0M
2021-12-24 53.45 53.45 52.80 53.30 0.0M
2021-12-23 52.95 53.55 52.95 53.45 0.0M
2021-12-22 51.85 52.90 51.75 52.90 0.1M
2021-12-21 51.00 51.85 51.00 51.85 0.0M
2021-12-20 50.80 51.55 50.00 50.80 0.0M
2021-12-17 51.80 52.05 50.95 51.45 0.1M
2021-12-16 51.00 52.70 51.00 52.00 0.1M
2021-12-15 50.60 51.10 50.45 50.80 0.0M
2021-12-14 51.20 52.10 50.85 50.85 0.1M
2021-12-13 51.20 51.70 50.60 51.20 0.1M
2021-12-10 50.65 51.20 50.45 50.90 0.0M
2021-12-09 51.15 51.50 50.50 51.00 0.1M
2021-12-08 51.60 51.65 50.70 51.00 0.1M
2021-12-07 50.10 51.70 50.05 51.50 0.1M
2021-12-06 49.64 49.66 48.72 49.50 0.0M
2021-12-03 50.50 50.55 49.06 49.06 0.1M
2021-12-02 49.90 50.50 49.74 50.20 0.1M
2021-12-01 49.24 50.75 49.06 50.60 0.1M
2021-11-30 48.92 49.48 48.42 49.40 0.2M
2021-11-29 49.52 50.25 49.02 49.24 0.1M
2021-11-26 50.10 50.20 49.24 49.32 0.1M
2021-11-25 52.00 52.15 51.15 51.45 0.1M
2021-11-24 53.60 53.60 51.75 51.90 0.1M
2021-11-23 54.20 54.20 52.25 52.60 0.1M
2021-11-22 54.55 55.90 54.45 54.50 0.1M
2021-11-19 55.60 56.35 53.95 54.35 0.1M
2021-11-18 56.15 56.45 55.05 55.60 0.1M
2021-11-17 55.10 57.40 54.20 56.15 0.2M
2021-11-16 55.00 55.80 52.35 54.80 0.2M
2021-11-15 54.00 54.35 53.20 54.30 0.1M
2021-11-12 51.80 53.95 51.80 53.90 0.2M
2021-11-11 51.40 51.95 51.20 51.90 0.1M
2021-11-10 51.05 51.60 51.05 51.45 0.0M
2021-11-09 51.80 51.95 51.00 51.35 0.1M
2021-11-08 51.45 52.10 51.25 51.80 0.1M
2021-11-05 51.50 51.50 50.65 51.15 0.0M
2021-11-04 51.00 51.55 50.65 51.25 0.2M
2021-11-03 50.25 51.15 50.15 50.95 0.1M
2021-11-02 50.50 50.70 49.90 50.25 0.0M
2021-11-01 49.24 50.55 49.24 50.25 0.0M
2021-10-29 48.20 49.26 48.18 49.26 0.0M
2021-10-28 49.00 49.08 48.10 48.60 0.0M
2021-10-27 48.64 49.36 48.48 48.92 0.0M
2021-10-26 48.50 49.00 48.34 48.82 0.0M
2021-10-25 49.80 49.82 48.10 48.42 0.1M
2021-10-22 50.10 50.50 49.70 50.10 0.0M
2021-10-21 50.30 50.60 49.84 50.20 0.1M
2021-10-20 50.45 51.00 50.10 50.70 0.1M
2021-10-19 50.15 50.45 49.90 50.30 0.0M
2021-10-18 49.86 50.25 49.42 50.15 0.0M
2021-10-15 48.90 50.10 48.82 50.00 0.1M
2021-10-14 48.34 48.90 48.20 48.88 0.1M
2021-10-13 48.36 48.36 47.74 47.98 0.0M
2021-10-12 47.60 48.22 47.24 48.08 0.0M
2021-10-11 47.12 48.06 47.12 48.06 0.1M
2021-10-08 47.56 48.10 47.50 47.52 0.0M
2021-10-07 47.00 48.02 46.86 48.02 0.1M
2021-10-06 47.26 47.58 46.26 47.42 0.1M
2021-10-05 47.10 47.82 46.62 47.76 0.1M
2021-10-04 47.70 48.46 47.30 47.34 0.1M
2021-10-01 47.72 48.48 47.12 48.16 0.1M
2021-09-30 49.10 49.28 48.18 48.36 0.1M
2021-09-29 48.68 49.56 48.52 48.52 0.0M
2021-09-28 50.00 50.00 48.54 48.76 0.1M
2021-09-27 50.50 50.70 49.66 50.00 0.0M
2021-09-24 51.00 51.05 50.25 50.25 0.0M
2021-09-23 51.25 52.00 51.20 51.40 0.0M
2021-09-22 50.30 50.75 50.25 50.65 0.0M
2021-09-21 50.25 51.00 50.15 50.25 0.0M
2021-09-20 50.25 50.70 49.72 50.10 0.1M
2021-09-17 51.65 52.25 51.10 51.15 0.1M
2021-09-16 52.35 52.50 51.35 51.35 0.1M
2021-09-15 52.65 53.10 52.05 52.05 0.1M
2021-09-14 52.20 52.80 52.05 52.70 0.1M
2021-09-13 51.85 52.60 51.85 52.40 0.0M
2021-09-10 52.50 52.55 51.70 52.00 0.0M
2021-09-09 51.50 52.50 51.05 52.30 0.1M
2021-09-08 52.75 53.30 51.60 51.65 0.1M
2021-09-07 53.85 53.85 52.80 53.20 0.1M
2021-09-06 53.45 54.35 53.30 53.40 0.1M
2021-09-03 52.50 53.40 52.30 53.25 0.1M
2021-09-02 51.80 52.65 51.80 52.65 0.0M
2021-09-01 51.90 52.30 51.70 51.95 0.1M
2021-08-31 51.50 52.15 51.40 51.90 0.1M
2021-08-30 51.65 52.00 51.35 51.35 0.0M
2021-08-27 51.40 51.50 50.65 51.50 0.0M
2021-08-26 51.65 51.80 50.90 51.00 0.1M
2021-08-25 51.35 52.50 51.35 52.00 0.1M
2021-08-24 52.60 52.80 51.85 51.85 0.1M
2021-08-23 51.90 52.65 51.60 52.60 0.1M
2021-08-20 52.80 52.80 51.10 51.60 0.1M
2021-08-19 52.40 53.10 50.75 53.00 0.2M
2021-08-18 49.90 52.90 49.30 52.85 0.3M
2021-08-17 48.48 50.60 48.12 49.68 0.4M
2021-08-16 46.64 46.64 44.80 45.80 0.1M
2021-08-13 47.00 47.44 46.80 46.92 0.1M
2021-08-12 46.34 46.98 46.34 46.86 0.0M
2021-08-11 46.34 46.40 45.58 46.40 0.1M
2021-08-10 45.74 46.48 45.54 46.20 0.1M
2021-08-09 45.20 46.10 44.96 45.78 0.1M
2021-08-06 45.52 45.52 44.98 45.08 0.0M
2021-08-05 44.66 45.66 44.62 45.36 0.1M
2021-08-04 44.80 45.06 44.50 44.86 0.0M
2021-08-03 44.30 44.84 44.16 44.78 0.0M
2021-08-02 44.92 45.38 44.38 44.48 0.1M
2021-07-30 44.34 44.82 43.98 44.74 0.1M
2021-07-29 43.64 44.82 43.64 44.56 0.1M
2021-07-28 43.00 43.64 42.88 43.38 0.0M
2021-07-27 43.48 43.50 42.92 42.96 0.0M
2021-07-26 42.80 43.60 42.68 43.50 0.1M
2021-07-23 42.30 43.28 42.30 42.82 0.1M
2021-07-22 41.74 42.94 41.74 42.36 0.1M
2021-07-21 41.20 42.12 41.16 42.00 0.0M
2021-07-20 40.56 41.04 40.30 40.96 0.1M
2021-07-19 41.50 41.50 39.84 40.28 0.1M
2021-07-16 42.50 42.50 41.74 41.78 0.0M
2021-07-15 42.50 42.74 42.10 42.30 0.0M
2021-07-14 42.04 42.94 42.04 42.64 0.1M
2021-07-13 42.50 42.62 42.24 42.50 0.0M
2021-07-12 42.00 42.56 41.80 42.50 0.0M
2021-07-09 42.18 42.50 41.86 42.20 0.1M
2021-07-08 43.16 43.16 41.72 41.92 0.1M
2021-07-07 43.58 43.70 42.76 43.16 0.1M
2021-07-06 43.52 43.88 43.04 43.32 0.1M
2021-07-05 44.00 44.12 43.58 43.58 0.0M
2021-07-02 43.80 44.48 43.74 44.12 0.1M
2021-07-01 42.66 43.84 42.66 43.62 0.1M
2021-06-30 42.50 42.70 42.02 42.54 0.0M
2021-06-29 42.36 42.90 42.36 42.50 0.0M
2021-06-28 42.22 42.76 42.10 42.38 0.1M
2021-06-25 42.08 42.46 41.98 42.38 0.0M
2021-06-24 41.80 42.36 41.80 41.94 0.0M
2021-06-23 42.28 42.40 41.96 42.02 0.0M
2021-06-22 42.04 42.40 41.86 42.28 0.0M
2021-06-21 41.60 42.30 41.20 42.30 0.0M
2021-06-18 43.00 43.28 41.78 41.78 0.1M
2021-06-17 42.60 42.92 42.46 42.68 0.0M
2021-06-16 43.00 43.14 42.56 42.80 0.0M
2021-06-15 43.70 43.74 43.00 43.00 0.1M
2021-06-14 43.76 43.84 43.42 43.56 0.1M
2021-06-11 43.64 43.86 43.44 43.66 0.0M
2021-06-10 44.50 44.50 43.54 43.64 0.1M
2021-06-09 44.42 44.58 43.92 44.32 0.1M
2021-06-08 44.00 44.44 43.92 44.32 0.0M
2021-06-07 44.44 44.48 44.00 44.06 0.0M
2021-06-04 43.84 44.36 43.66 44.32 0.1M
2021-06-03 43.72 43.98 43.72 43.94 0.0M
2021-06-02 43.90 43.96 43.58 43.90 0.0M
2021-06-01 43.94 44.20 43.76 43.92 0.0M
2021-05-31 43.68 44.08 43.36 43.68 0.0M
2021-05-28 43.30 43.82 43.30 43.42 0.0M
2021-05-27 42.94 43.28 42.76 43.28 0.1M
2021-05-26 43.18 43.18 42.54 42.56 0.0M
2021-05-25 43.76 43.76 42.92 42.92 0.0M
2021-05-24 43.58 43.80 43.48 43.58 0.0M
2021-05-21 43.74 44.00 43.50 43.64 0.0M
2021-05-20 43.60 43.80 43.32 43.56 0.0M
2021-05-19 44.02 44.06 42.84 43.36 0.1M
2021-05-18 44.40 44.80 44.30 44.32 0.0M
2021-05-17 44.60 45.18 44.12 44.12 0.1M
2021-05-14 44.62 44.72 44.18 44.58 0.0M
2021-05-13 43.98 44.64 43.40 44.20 0.1M
2021-05-12 44.36 44.78 43.86 44.26 0.1M
2021-05-11 44.46 45.08 43.86 44.10 0.1M
2021-05-10 44.48 45.14 44.16 44.84 0.1M
2021-05-07 44.76 45.32 44.16 45.08 0.1M
2021-05-06 42.98 45.76 42.92 44.50 0.3M
2021-05-05 41.36 42.94 41.16 42.76 0.1M
2021-05-04 40.72 40.88 40.12 40.20 0.1M
2021-05-03 39.66 40.92 39.52 40.82 0.1M
2021-04-30 40.00 40.00 39.30 39.76 0.1M
2021-04-29 41.24 41.24 39.98 40.10 0.1M
2021-04-28 41.42 41.50 40.78 40.78 0.1M
2021-04-27 42.18 42.46 41.46 41.46 0.1M
2021-04-26 41.20 42.40 41.10 42.30 0.1M
2021-04-23 40.98 41.32 40.92 41.20 0.1M
2021-04-22 41.00 41.38 40.94 41.10 0.1M
2021-04-21 40.70 41.00 40.26 40.82 0.1M
2021-04-20 41.30 41.40 40.70 40.78 0.1M
2021-04-19 42.22 42.36 41.26 41.36 0.1M
2021-04-16 41.98 42.46 41.96 42.20 0.1M
2021-04-15 42.70 42.70 41.86 41.86 0.1M
2021-04-14 42.22 42.70 42.18 42.46 0.1M
2021-04-13 41.78 42.38 41.58 42.22 0.1M
2021-04-12 41.74 41.94 41.48 41.64 0.1M
2021-04-09 41.92 42.10 41.46 41.58 0.1M
2021-04-08 41.86 42.06 41.54 41.94 0.1M
2021-04-07 41.56 42.08 41.54 41.70 0.1M
2021-04-06 41.56 41.82 41.38 41.54 0.1M
2021-04-01 41.14 42.06 41.08 41.52 0.1M
2021-03-31 41.02 41.32 40.90 40.92 0.1M
2021-03-30 41.16 41.52 41.04 41.26 0.1M
2021-03-29 41.28 41.60 40.94 41.12 0.1M
2021-03-26 41.00 41.52 40.80 41.24 0.1M
2021-03-25 40.00 40.88 40.00 40.80 0.1M
2021-03-24 39.56 40.34 39.42 40.24 0.1M
2021-03-23 39.68 39.88 38.74 39.88 0.1M
2021-03-22 39.94 40.14 39.50 39.76 0.1M
2021-03-19 41.00 41.00 39.78 39.78 0.2M
2021-03-18 39.30 41.36 39.12 41.36 0.3M
2021-03-17 38.46 38.46 38.06 38.28 0.1M
2021-03-16 38.76 38.84 38.24 38.48 0.1M
2021-03-15 38.80 39.06 38.34 38.44 0.1M
2021-03-12 38.30 38.90 38.10 38.80 0.2M
2021-03-11 38.98 39.12 37.94 38.44 0.2M
2021-03-10 38.16 39.00 37.68 39.00 0.3M
2021-03-09 39.98 40.00 37.52 37.88 0.5M
2021-03-08 41.26 41.64 40.74 41.00 0.1M
2021-03-05 41.20 41.52 40.60 40.80 0.1M
2021-03-04 41.76 41.86 41.16 41.34 0.1M
2021-03-03 42.02 42.58 41.70 41.84 0.0M
2021-03-02 42.94 42.94 41.82 41.82 0.1M
2021-03-01 41.78 42.82 41.76 42.58 0.1M
2021-02-26 41.00 41.44 40.60 41.32 0.1M
2021-02-25 41.60 42.22 41.60 41.74 0.0M
2021-02-24 41.00 41.62 40.90 41.08 0.0M
2021-02-23 41.66 42.04 40.54 40.96 0.0M
2021-02-22 41.80 41.92 41.08 41.78 0.0M
2021-02-19 41.04 41.80 40.94 41.72 0.0M
2021-02-18 41.92 42.10 41.04 41.04 0.1M
2021-02-17 43.00 43.00 41.92 41.92 0.1M
2021-02-16 41.76 43.44 41.74 43.00 0.1M
2021-02-15 41.48 41.94 41.36 41.70 0.1M
2021-02-12 41.28 41.98 41.02 41.06 0.1M
2021-02-11 40.50 41.74 40.50 41.42 0.1M
2021-02-10 41.16 41.16 40.68 40.74 0.0M
2021-02-09 40.90 41.26 40.56 40.76 0.0M
2021-02-08 40.20 40.84 40.18 40.64 0.1M
2021-02-05 40.16 40.46 39.84 40.02 0.0M
2021-02-04 40.16 40.44 39.96 40.08 0.0M
2021-02-03 40.54 40.74 39.80 40.16 0.0M
2021-02-02 39.74 40.42 39.64 40.34 0.1M
2021-02-01 39.36 39.64 38.96 39.56 0.0M
2021-01-29 38.96 39.48 38.18 38.92 0.1M
2021-01-28 37.88 38.98 36.88 38.98 0.1M
2021-01-27 39.38 39.54 38.08 38.28 0.1M
2021-01-26 39.40 39.98 39.18 39.58 0.1M
2021-01-25 41.18 41.46 39.30 39.58 0.1M
2021-01-22 41.14 41.52 40.70 41.26 0.1M
2021-01-21 41.86 41.86 41.28 41.56 0.1M
2021-01-20 41.24 41.74 41.24 41.44 0.0M
2021-01-19 41.12 41.42 40.80 41.22 0.1M
2021-01-18 41.08 41.38 41.02 41.08 0.1M
2021-01-15 41.80 41.98 41.14 41.32 0.1M
2021-01-14 41.56 42.06 41.56 42.04 0.0M
2021-01-13 42.30 42.30 41.50 41.64 0.1M
2021-01-12 42.42 42.42 41.88 42.12 0.1M
2021-01-11 42.50 42.50 41.94 42.40 0.1M
2021-01-08 42.52 43.12 42.50 42.62 0.1M
2021-01-07 41.50 42.38 41.42 42.06 0.1M
2021-01-06 40.44 41.48 40.34 41.40 0.1M
2021-01-05 40.00 40.46 39.90 40.24 0.1M
2021-01-04 40.04 40.76 39.76 40.22 0.1M