Accsys

ACCS
🏛️ netherlands →
0.76
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 0.73 0.73 0.71 0.72 0.1M
2022-12-29 0.71 0.73 0.71 0.73 0.1M
2022-12-28 0.73 0.73 0.70 0.72 0.1M
2022-12-27 0.72 0.73 0.71 0.71 0.1M
2022-12-23 0.72 0.72 0.71 0.72 0.0M
2022-12-22 0.72 0.72 0.70 0.71 0.1M
2022-12-21 0.72 0.72 0.71 0.71 0.0M
2022-12-20 0.70 0.72 0.70 0.72 0.1M
2022-12-19 0.70 0.72 0.70 0.71 0.2M
2022-12-16 0.73 0.73 0.70 0.70 0.2M
2022-12-15 0.72 0.74 0.72 0.72 0.1M
2022-12-14 0.74 0.74 0.73 0.73 0.3M
2022-12-13 0.75 0.75 0.73 0.74 0.2M
2022-12-12 0.78 0.78 0.74 0.75 0.3M
2022-12-09 0.79 0.79 0.78 0.78 0.0M
2022-12-08 0.81 0.81 0.78 0.79 0.3M
2022-12-07 0.81 0.81 0.77 0.80 0.2M
2022-12-06 0.82 0.82 0.80 0.81 0.1M
2022-12-05 0.81 0.83 0.80 0.81 0.1M
2022-12-02 0.77 0.81 0.76 0.81 0.2M
2022-12-01 0.75 0.77 0.75 0.77 0.3M
2022-11-30 0.73 0.74 0.73 0.73 0.1M
2022-11-29 0.73 0.74 0.72 0.73 0.1M
2022-11-28 0.77 0.78 0.74 0.74 0.2M
2022-11-25 0.77 0.78 0.77 0.77 0.1M
2022-11-24 0.77 0.78 0.77 0.77 0.1M
2022-11-23 0.78 0.79 0.77 0.78 0.4M
2022-11-22 0.72 0.79 0.72 0.78 0.7M
2022-11-21 0.73 0.73 0.71 0.72 0.0M
2022-11-18 0.73 0.73 0.70 0.73 0.1M
2022-11-17 0.74 0.74 0.71 0.71 0.2M
2022-11-16 0.73 0.73 0.70 0.73 0.3M
2022-11-15 0.73 0.74 0.73 0.74 0.1M
2022-11-14 0.75 0.76 0.73 0.74 0.2M
2022-11-11 0.72 0.75 0.70 0.75 0.3M
2022-11-10 0.69 0.72 0.67 0.72 0.3M
2022-11-09 0.70 0.71 0.68 0.69 0.2M
2022-11-08 0.72 0.72 0.70 0.70 0.1M
2022-11-07 0.70 0.72 0.69 0.72 0.3M
2022-11-04 0.75 0.75 0.70 0.71 0.6M
2022-11-03 0.76 0.76 0.73 0.74 0.1M
2022-11-02 0.82 0.82 0.75 0.76 0.4M
2022-11-01 0.84 0.85 0.82 0.83 0.2M
2022-10-31 0.81 0.84 0.80 0.84 0.1M
2022-10-28 0.83 0.83 0.80 0.80 0.0M
2022-10-27 0.82 0.82 0.80 0.81 0.1M
2022-10-26 0.82 0.83 0.81 0.82 0.0M
2022-10-25 0.81 0.82 0.78 0.82 0.1M
2022-10-24 0.81 0.81 0.76 0.79 0.2M
2022-10-21 0.81 0.81 0.76 0.77 0.1M
2022-10-20 0.79 0.81 0.77 0.78 0.1M
2022-10-19 0.75 0.83 0.75 0.77 0.3M
2022-10-18 0.73 0.75 0.72 0.73 0.3M
2022-10-17 0.71 0.71 0.70 0.71 0.1M
2022-10-14 0.70 0.72 0.69 0.71 0.2M
2022-10-13 0.71 0.71 0.67 0.68 0.2M
2022-10-12 0.73 0.73 0.71 0.71 0.0M
2022-10-11 0.74 0.74 0.71 0.71 0.1M
2022-10-10 0.82 0.82 0.74 0.75 0.1M
2022-10-07 0.82 0.82 0.75 0.77 0.1M
2022-10-06 0.80 0.82 0.78 0.78 0.1M
2022-10-05 0.82 0.84 0.79 0.79 0.3M
2022-10-04 0.79 0.81 0.77 0.81 0.2M
2022-10-03 0.79 0.79 0.74 0.78 0.1M
2022-09-30 0.76 0.78 0.75 0.77 0.1M
2022-09-29 0.79 0.79 0.75 0.76 0.1M
2022-09-28 0.77 0.78 0.76 0.78 0.1M
2022-09-27 0.75 0.78 0.75 0.75 0.1M
2022-09-26 0.78 0.78 0.76 0.76 0.2M
2022-09-23 0.82 0.82 0.76 0.78 0.3M
2022-09-22 0.85 0.85 0.81 0.81 0.1M
2022-09-21 0.83 0.86 0.83 0.85 0.2M
2022-09-20 0.85 0.86 0.82 0.82 0.1M
2022-09-19 0.85 0.86 0.82 0.82 0.2M
2022-09-16 0.89 0.89 0.84 0.85 0.3M
2022-09-15 0.90 0.91 0.87 0.89 0.2M
2022-09-14 0.90 0.91 0.89 0.90 0.3M
2022-09-13 0.94 0.95 0.89 0.89 0.5M
2022-09-12 1.04 1.04 0.87 0.93 1.6M
2022-09-09 1.04 1.05 1.04 1.04 0.1M
2022-09-08 1.02 1.05 1.02 1.03 0.1M
2022-09-07 1.06 1.06 1.01 1.02 0.2M
2022-09-06 1.09 1.09 1.05 1.06 0.1M
2022-09-05 1.11 1.11 1.08 1.08 0.1M
2022-09-02 1.11 1.14 1.11 1.12 0.1M
2022-09-01 1.17 1.17 1.11 1.13 0.1M
2022-08-31 1.11 1.18 1.11 1.15 0.1M
2022-08-30 1.10 1.18 1.09 1.12 0.3M
2022-08-29 1.10 1.10 1.08 1.08 0.2M
2022-08-26 1.15 1.15 1.11 1.11 0.0M
2022-08-25 1.15 1.15 1.13 1.14 0.1M
2022-08-24 1.14 1.14 1.10 1.12 0.2M
2022-08-23 1.13 1.15 1.12 1.13 0.1M
2022-08-22 1.20 1.20 1.12 1.14 0.2M
2022-08-19 1.20 1.20 1.18 1.18 0.1M
2022-08-18 1.20 1.20 1.18 1.18 0.0M
2022-08-17 1.20 1.20 1.18 1.20 0.1M
2022-08-16 1.19 1.21 1.19 1.19 0.0M
2022-08-15 1.19 1.20 1.18 1.18 0.0M
2022-08-12 1.21 1.21 1.18 1.19 0.1M
2022-08-11 1.21 1.21 1.18 1.19 0.0M
2022-08-10 1.19 1.21 1.18 1.21 0.1M
2022-08-09 1.20 1.20 1.19 1.19 0.0M
2022-08-08 1.21 1.21 1.19 1.20 0.0M
2022-08-05 1.20 1.21 1.19 1.21 0.0M
2022-08-04 1.20 1.21 1.19 1.20 0.1M
2022-08-03 1.18 1.20 1.17 1.19 0.0M
2022-08-02 1.20 1.20 1.18 1.18 0.1M
2022-08-01 1.17 1.21 1.17 1.19 0.1M
2022-07-29 1.21 1.23 1.20 1.21 0.1M
2022-07-28 1.22 1.23 1.20 1.20 0.1M
2022-07-27 1.19 1.22 1.18 1.21 0.1M
2022-07-26 1.22 1.22 1.18 1.20 0.1M
2022-07-25 1.21 1.21 1.18 1.21 0.1M
2022-07-22 1.21 1.21 1.19 1.20 0.1M
2022-07-21 1.20 1.22 1.19 1.20 0.1M
2022-07-20 1.22 1.22 1.19 1.20 0.1M
2022-07-19 1.20 1.21 1.18 1.20 0.1M
2022-07-18 1.20 1.21 1.19 1.20 0.1M
2022-07-15 1.18 1.22 1.18 1.20 0.1M
2022-07-14 1.18 1.20 1.15 1.16 0.1M
2022-07-13 1.25 1.25 1.19 1.20 0.1M
2022-07-12 1.27 1.27 1.20 1.21 0.1M
2022-07-11 1.28 1.28 1.26 1.26 0.0M
2022-07-08 1.27 1.29 1.26 1.28 0.1M
2022-07-07 1.27 1.30 1.25 1.27 0.1M
2022-07-06 1.26 1.27 1.25 1.25 0.1M
2022-07-05 1.30 1.31 1.25 1.26 0.1M
2022-07-04 1.30 1.30 1.26 1.29 0.1M
2022-07-01 1.34 1.34 1.29 1.30 0.3M
2022-06-30 1.35 1.35 1.29 1.30 0.3M
2022-06-29 1.39 1.39 1.33 1.35 0.1M
2022-06-28 1.40 1.40 1.36 1.36 0.0M
2022-06-27 1.37 1.41 1.37 1.37 0.1M
2022-06-24 1.36 1.43 1.32 1.38 0.1M
2022-06-23 1.39 1.39 1.31 1.33 0.0M
2022-06-22 1.37 1.37 1.31 1.35 0.1M
2022-06-21 1.37 1.40 1.36 1.37 0.1M
2022-06-20 1.35 1.36 1.32 1.33 0.1M
2022-06-17 1.32 1.40 1.32 1.32 0.2M
2022-06-16 1.39 1.40 1.32 1.32 0.1M
2022-06-15 1.33 1.40 1.33 1.38 0.1M
2022-06-14 1.40 1.40 1.35 1.36 0.2M
2022-06-13 1.45 1.45 1.32 1.34 0.3M
2022-06-10 1.48 1.48 1.45 1.45 0.2M
2022-06-09 1.50 1.50 1.46 1.48 0.1M
2022-06-08 1.51 1.51 1.47 1.48 0.2M
2022-06-07 1.50 1.51 1.49 1.51 0.1M
2022-06-06 1.52 1.52 1.49 1.50 0.1M
2022-06-03 1.51 1.53 1.50 1.52 0.1M
2022-06-02 1.50 1.50 1.49 1.50 0.0M
2022-06-01 1.51 1.52 1.48 1.48 0.3M
2022-05-31 1.52 1.52 1.49 1.51 0.2M
2022-05-30 1.54 1.54 1.49 1.52 0.3M
2022-05-27 1.55 1.56 1.52 1.53 0.1M
2022-05-26 1.54 1.57 1.50 1.55 0.2M
2022-05-25 1.58 1.59 1.46 1.48 0.6M
2022-05-24 1.62 1.62 1.58 1.62 0.0M
2022-05-23 1.60 1.62 1.59 1.62 0.0M
2022-05-20 1.60 1.62 1.58 1.58 0.1M
2022-05-19 1.61 1.61 1.57 1.60 0.0M
2022-05-18 1.60 1.61 1.58 1.61 0.1M
2022-05-17 1.60 1.61 1.59 1.60 0.0M
2022-05-16 1.62 1.62 1.55 1.58 0.1M
2022-05-13 1.61 1.65 1.61 1.62 0.0M
2022-05-12 1.60 1.65 1.60 1.60 0.1M
2022-05-11 1.59 1.68 1.53 1.60 0.3M
2022-05-10 1.53 1.57 1.46 1.53 0.2M
2022-05-09 1.69 1.69 1.52 1.54 0.2M
2022-05-06 1.74 1.75 1.62 1.69 0.2M
2022-05-05 1.75 1.76 1.74 1.75 0.1M
2022-05-04 1.75 1.76 1.75 1.75 0.0M
2022-05-03 1.76 1.76 1.75 1.76 0.1M
2022-05-02 1.75 1.76 1.75 1.75 0.0M
2022-04-29 1.76 1.76 1.75 1.75 0.0M
2022-04-28 1.75 1.76 1.75 1.75 0.0M
2022-04-27 1.77 1.77 1.75 1.76 0.0M
2022-04-26 1.75 1.78 1.75 1.77 0.0M
2022-04-25 1.75 1.77 1.75 1.75 0.1M
2022-04-22 1.76 1.80 1.76 1.76 0.1M
2022-04-21 1.75 1.78 1.75 1.77 0.1M
2022-04-20 1.78 1.78 1.75 1.76 0.1M
2022-04-19 1.75 1.76 1.75 1.76 0.1M
2022-04-14 1.77 1.78 1.75 1.75 0.0M
2022-04-13 1.80 1.80 1.76 1.76 0.0M
2022-04-12 1.75 1.77 1.75 1.75 0.0M
2022-04-11 1.76 1.76 1.75 1.75 0.0M
2022-04-08 1.76 1.77 1.75 1.76 0.1M
2022-04-07 1.81 1.81 1.75 1.75 0.0M
2022-04-06 1.77 1.80 1.75 1.75 0.1M
2022-04-05 1.76 1.82 1.76 1.80 0.1M
2022-04-04 1.75 1.77 1.75 1.76 0.1M
2022-04-01 1.76 1.77 1.74 1.76 0.2M
2022-03-31 1.76 1.77 1.75 1.75 0.1M
2022-03-30 1.75 1.76 1.72 1.75 0.2M
2022-03-29 1.79 1.79 1.73 1.74 0.2M
2022-03-28 1.77 1.79 1.74 1.76 0.2M
2022-03-25 1.75 1.77 1.74 1.74 0.1M
2022-03-24 1.80 1.80 1.75 1.75 0.1M
2022-03-23 1.81 1.81 1.76 1.77 0.1M
2022-03-22 1.81 1.81 1.79 1.80 0.1M
2022-03-21 1.79 1.82 1.78 1.80 0.1M
2022-03-18 1.78 1.81 1.78 1.80 0.1M
2022-03-17 1.80 1.82 1.77 1.77 0.1M
2022-03-16 1.77 1.80 1.76 1.77 0.1M
2022-03-15 1.80 1.80 1.72 1.73 0.1M
2022-03-14 1.75 1.80 1.73 1.80 0.3M
2022-03-11 1.77 1.77 1.72 1.73 0.2M
2022-03-10 1.76 1.78 1.74 1.74 0.6M
2022-03-09 1.73 1.78 1.73 1.75 0.3M
2022-03-08 1.70 1.77 1.70 1.75 0.2M
2022-03-07 1.75 1.78 1.71 1.71 0.6M
2022-03-04 1.78 1.82 1.75 1.79 0.3M
2022-03-03 1.79 1.79 1.75 1.76 0.2M
2022-03-02 1.70 1.76 1.70 1.76 0.1M
2022-03-01 1.73 1.76 1.71 1.71 0.1M
2022-02-28 1.77 1.77 1.72 1.75 0.1M
2022-02-25 1.71 1.77 1.71 1.75 0.1M
2022-02-24 1.67 1.73 1.65 1.70 0.3M
2022-02-23 1.79 1.84 1.74 1.74 0.2M
2022-02-22 1.75 1.82 1.74 1.79 0.3M
2022-02-21 1.90 1.90 1.75 1.85 0.2M
2022-02-18 1.93 1.93 1.90 1.90 0.1M
2022-02-17 1.91 1.93 1.90 1.91 0.1M
2022-02-16 1.95 1.95 1.91 1.91 0.1M
2022-02-15 1.90 1.95 1.90 1.91 0.1M
2022-02-14 1.97 1.97 1.90 1.90 0.2M
2022-02-11 1.95 1.98 1.95 1.97 0.1M
2022-02-10 1.99 1.99 1.95 1.97 0.1M
2022-02-09 2.00 2.01 1.96 1.97 0.2M
2022-02-08 1.98 2.00 1.96 1.99 0.1M
2022-02-07 1.97 1.97 1.95 1.95 0.1M
2022-02-04 2.00 2.00 1.95 1.95 0.2M
2022-02-03 1.99 2.03 1.94 1.99 0.2M
2022-02-02 2.04 2.06 2.00 2.02 0.2M
2022-02-01 2.04 2.06 2.02 2.04 0.1M
2022-01-31 2.03 2.06 2.02 2.03 0.1M
2022-01-28 2.00 2.03 1.98 2.03 0.1M
2022-01-27 2.00 2.02 1.98 2.02 0.2M
2022-01-26 2.00 2.04 2.00 2.01 0.1M
2022-01-25 2.00 2.02 2.00 2.00 0.1M
2022-01-24 2.04 2.04 1.98 2.00 0.6M
2022-01-21 2.03 2.08 2.02 2.08 1.1M
2022-01-20 2.04 2.05 2.03 2.03 0.1M
2022-01-19 2.04 2.06 2.02 2.03 0.1M
2022-01-18 2.03 2.04 2.01 2.03 0.1M
2022-01-17 2.02 2.04 2.02 2.04 0.1M
2022-01-14 2.02 2.05 2.01 2.03 0.2M
2022-01-13 2.04 2.04 2.02 2.03 0.1M
2022-01-12 2.03 2.05 2.03 2.04 0.1M
2022-01-11 2.06 2.06 2.02 2.02 0.2M
2022-01-10 2.04 2.06 2.01 2.02 0.2M
2022-01-07 2.05 2.07 2.02 2.03 0.4M
2022-01-06 2.10 2.10 2.04 2.05 0.3M
2022-01-05 2.20 2.20 2.11 2.11 0.2M
2022-01-04 2.17 2.20 2.17 2.18 0.1M
2022-01-03 2.16 2.20 2.14 2.17 0.2M