Randstad

RAND
🏛️ germany →
35.88
Last Update: 2025-09-30
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
2021-12-30 59.60 59.60 59.60 59.60 0.0M
2021-12-29 59.30 59.30 59.30 59.30 0.0M
2021-12-28 58.94 58.94 58.94 58.94 0.0M
2021-12-27 58.44 58.64 58.44 58.64 0.0M
2021-12-23 57.78 57.78 57.78 57.78 0.0M
2021-12-22 56.92 56.92 56.92 56.92 0.0M
2021-12-21 56.66 56.66 56.66 56.66 0.0M
2021-12-20 56.12 56.12 56.00 56.00 0.0M
2021-12-17 56.78 56.78 56.78 56.78 0.0M
2021-12-16 57.06 57.06 57.06 57.06 0.0M
2021-12-15 56.36 56.36 56.36 56.36 0.0M
2021-12-14 56.88 56.88 56.88 56.88 0.0M
2021-12-13 57.78 57.78 57.78 57.78 0.0M
2021-12-10 57.92 57.92 57.92 57.92 0.0M
2021-12-09 58.12 58.12 58.12 58.12 0.0M
2021-12-08 58.66 58.66 58.66 58.66 0.0M
2021-12-07 58.28 58.28 58.28 58.28 0.0M
2021-12-06 57.26 57.26 57.26 57.26 0.0M
2021-12-03 56.96 56.96 56.96 56.96 0.0M
2021-12-02 56.66 56.66 56.66 56.66 0.0M
2021-12-01 55.84 55.84 55.84 55.84 0.0M
2021-11-30 55.62 55.62 55.00 55.00 0.0M
2021-11-29 56.88 56.88 56.88 56.88 0.0M
2021-11-26 58.78 58.78 58.78 58.78 0.0M
2021-11-25 59.90 59.90 59.90 59.90 0.0M
2021-11-24 59.72 59.98 59.72 59.98 0.0M
2021-11-23 60.90 60.90 59.48 59.48 0.0M
2021-11-22 61.62 61.62 61.62 61.62 0.0M
2021-11-19 62.38 62.38 62.38 62.38 0.0M
2021-11-18 62.44 62.44 62.42 62.42 0.0M
2021-11-17 62.54 62.54 62.54 62.54 0.0M
2021-11-16 63.28 63.28 63.28 63.28 0.0M
2021-11-15 62.80 62.80 62.80 62.80 0.0M
2021-11-12 61.40 61.40 61.40 61.40 0.0M
2021-11-11 61.74 61.74 61.74 61.74 0.0M
2021-11-10 62.44 62.44 62.44 62.44 0.0M
2021-11-09 62.70 62.70 62.70 62.70 0.0M
2021-11-08 63.72 63.72 63.24 63.24 0.0M
2021-11-05 64.22 64.22 63.90 63.90 0.0M
2021-11-04 63.86 63.86 63.86 63.86 0.0M
2021-11-03 62.54 62.54 62.54 62.54 0.0M
2021-11-02 63.06 63.06 63.06 63.06 0.0M
2021-11-01 62.32 62.32 62.32 62.32 0.0M
2021-10-29 62.32 62.32 62.32 62.32 0.0M
2021-10-28 62.24 62.24 62.24 62.24 0.0M
2021-10-27 62.68 62.68 62.68 62.68 0.0M
2021-10-26 61.88 63.00 61.88 63.00 0.0M
2021-10-25 63.20 63.20 63.20 63.20 0.0M
2021-10-22 63.12 63.54 62.66 62.74 0.0M
2021-10-21 60.32 63.74 60.32 63.74 0.0M
2021-10-20 59.50 59.50 59.50 59.50 0.0M
2021-10-19 60.92 60.92 60.92 60.92 0.0M
2021-10-18 62.06 62.06 62.06 62.06 0.0M
2021-10-15 61.92 61.92 61.92 61.92 0.0M
2021-10-14 60.72 60.72 60.72 60.72 0.0M
2021-10-13 61.20 61.20 60.22 60.22 0.0M
2021-10-12 61.10 61.10 61.10 61.10 0.0M
2021-10-11 61.72 61.72 61.72 61.72 0.0M
2021-10-08 61.22 61.22 61.22 61.22 0.0M
2021-10-07 59.50 59.50 59.50 59.50 0.0M
2021-10-06 58.88 58.88 58.88 58.88 0.0M
2021-10-05 58.18 58.60 58.18 58.60 0.0M
2021-10-04 58.04 58.04 58.04 58.04 0.0M
2021-10-01 57.38 57.98 57.38 57.98 0.0M
2021-09-30 58.06 58.06 58.06 58.06 0.0M
2021-09-29 58.54 58.54 58.54 58.54 0.0M
2021-09-28 58.72 58.72 58.72 58.72 0.0M
2021-09-27 58.32 58.32 58.32 58.32 0.0M
2021-09-24 57.86 57.90 57.86 57.90 0.0M
2021-09-23 59.84 59.84 59.84 59.84 0.0M
2021-09-22 58.42 58.42 58.42 58.42 0.0M
2021-09-21 58.82 58.82 58.82 58.82 0.0M
2021-09-20 59.04 59.04 59.04 59.04 0.0M
2021-09-17 60.48 60.48 60.48 60.48 0.0M
2021-09-16 59.24 60.40 59.24 60.34 0.0M
2021-09-15 60.00 60.00 60.00 60.00 0.0M
2021-09-14 60.78 60.78 60.78 60.78 0.0M
2021-09-13 59.92 59.92 59.92 59.92 0.0M
2021-09-10 60.64 60.64 60.64 60.64 0.0M
2021-09-09 60.52 60.68 60.52 60.68 0.0M
2021-09-08 61.84 61.84 61.84 61.84 0.0M
2021-09-07 62.12 62.12 62.12 62.12 0.0M
2021-09-06 61.88 61.88 61.88 61.88 0.0M
2021-09-03 62.48 62.48 62.48 62.48 0.0M
2021-09-02 61.92 61.92 61.92 61.92 0.0M
2021-09-01 62.44 62.44 62.44 62.44 0.0M
2021-08-31 62.90 62.90 62.90 62.90 0.0M
2021-08-30 62.42 62.70 62.42 62.70 0.0M
2021-08-27 62.14 62.20 62.14 62.20 0.0M
2021-08-26 61.92 61.92 61.92 61.92 0.0M
2021-08-25 61.54 61.60 61.54 61.60 0.0M
2021-08-24 61.56 61.56 61.56 61.56 0.0M
2021-08-23 61.08 61.42 61.08 61.42 0.0M
2021-08-20 60.90 60.90 60.86 60.86 0.0M
2021-08-19 61.46 61.46 61.42 61.42 0.0M
2021-08-18 62.00 62.00 62.00 62.00 0.0M
2021-08-17 62.14 62.14 62.14 62.14 0.0M
2021-08-16 62.04 62.04 62.04 62.04 0.0M
2021-08-13 62.28 62.28 62.28 62.28 0.0M
2021-08-12 61.80 61.80 61.80 61.80 0.0M
2021-08-11 61.70 61.70 61.70 61.70 0.0M
2021-08-10 61.60 61.60 61.50 61.50 0.0M
2021-08-09 61.92 61.92 61.92 61.92 0.0M
2021-08-06 61.04 61.04 61.04 61.04 0.0M
2021-08-05 61.24 61.24 61.24 61.24 0.0M
2021-08-04 61.44 61.44 61.44 61.44 0.0M
2021-08-03 61.24 61.28 61.24 61.28 0.0M
2021-08-02 61.24 61.24 61.24 61.24 0.0M
2021-07-30 61.64 61.64 61.64 61.64 0.0M
2021-07-29 62.14 62.74 61.84 61.84 0.0M
2021-07-28 62.56 62.56 62.56 62.56 0.0M
2021-07-27 66.92 66.92 62.08 62.08 0.0M
2021-07-26 65.50 65.50 65.50 65.50 0.0M
2021-07-23 64.52 64.52 64.52 64.52 0.0M
2021-07-22 64.20 64.20 64.20 64.20 0.0M
2021-07-21 62.56 62.56 62.56 62.56 0.0M
2021-07-20 62.08 62.80 62.08 62.80 0.0M
2021-07-19 63.56 63.56 63.56 63.56 0.0M
2021-07-16 64.60 64.60 64.60 64.60 0.0M
2021-07-15 65.30 65.30 65.30 65.30 0.0M
2021-07-14 64.96 64.96 64.96 64.96 0.0M
2021-07-13 64.84 64.84 64.84 64.84 0.0M
2021-07-12 65.02 65.02 65.02 65.02 0.0M
2021-07-09 64.10 64.10 64.10 64.10 0.0M
2021-07-08 65.34 65.34 65.34 65.34 0.0M
2021-07-07 64.64 65.68 64.64 65.68 0.0M
2021-07-06 66.08 66.08 66.08 66.08 0.0M
2021-07-05 65.38 65.38 65.38 65.38 0.0M
2021-07-02 64.86 65.14 64.86 65.14 0.0M
2021-07-01 64.64 64.66 64.64 64.66 0.0M
2021-06-30 65.16 65.16 65.16 65.16 0.0M
2021-06-29 64.58 64.58 64.58 64.58 0.0M
2021-06-28 64.50 64.50 64.50 64.50 0.0M
2021-06-25 64.90 64.90 64.78 64.78 0.0M
2021-06-24 63.84 63.84 63.84 63.84 0.0M
2021-06-23 64.38 64.38 64.38 64.38 0.0M
2021-06-22 64.02 64.02 64.02 64.02 0.0M
2021-06-21 62.68 62.68 62.68 62.68 0.0M
2021-06-18 64.46 64.46 64.46 64.46 0.0M
2021-06-17 64.02 64.02 64.02 64.02 0.0M
2021-06-16 64.36 64.36 64.36 64.36 0.0M
2021-06-15 64.70 64.70 64.70 64.70 0.0M
2021-06-14 64.88 64.88 64.82 64.82 0.0M
2021-06-11 63.84 63.84 63.58 63.58 0.0M
2021-06-10 63.78 63.78 63.78 63.78 0.0M
2021-06-09 64.12 64.12 63.80 63.80 0.0M
2021-06-08 64.00 64.00 63.58 63.58 0.0M
2021-06-07 64.16 64.22 64.16 64.22 0.0M
2021-06-04 64.10 64.10 64.10 64.10 0.0M
2021-06-03 64.42 64.42 64.42 64.42 0.0M
2021-06-02 64.56 64.56 64.56 64.56 0.0M
2021-06-01 63.84 63.84 63.84 63.84 0.0M
2021-05-31 63.74 63.74 63.74 63.74 0.0M
2021-05-28 64.48 64.48 64.48 64.48 0.0M
2021-05-27 62.38 62.38 62.38 62.38 0.0M
2021-05-26 62.48 62.48 62.48 62.48 0.0M
2021-05-25 61.96 62.76 61.96 62.76 0.0M
2021-05-21 61.44 61.44 61.44 61.44 0.0M
2021-05-20 61.06 61.06 61.06 61.06 0.0M
2021-05-19 61.96 61.96 60.56 60.56 0.0M
2021-05-18 62.04 62.04 62.04 62.04 0.0M
2021-05-17 61.96 61.96 61.96 61.96 0.0M
2021-05-14 61.06 61.06 61.06 61.06 0.0M
2021-05-13 60.60 60.60 60.60 60.60 0.0M
2021-05-12 60.86 60.86 60.86 60.86 0.0M
2021-05-11 62.18 62.18 62.18 62.18 0.0M
2021-05-10 61.90 61.90 61.90 61.90 0.0M
2021-05-07 61.94 61.94 61.92 61.92 0.0M
2021-05-06 60.94 60.94 60.94 60.94 0.0M
2021-05-05 59.98 59.98 59.98 59.98 0.0M
2021-05-04 60.60 60.60 60.60 60.60 0.0M
2021-05-03 60.14 60.14 60.14 60.14 0.0M
2021-04-30 60.36 60.36 60.36 60.36 0.0M
2021-04-29 61.08 61.08 61.08 61.08 0.0M
2021-04-28 61.38 61.46 61.38 61.46 0.0M
2021-04-27 61.20 61.20 61.04 61.04 0.0M
2021-04-26 61.38 61.38 61.38 61.38 0.0M
2021-04-23 62.24 62.24 61.20 61.20 0.0M
2021-04-22 61.74 61.74 61.74 61.74 0.0M
2021-04-21 62.88 64.00 62.88 63.44 0.0M
2021-04-20 63.12 63.12 63.12 63.12 0.0M
2021-04-19 64.00 64.00 64.00 64.00 0.0M
2021-04-16 63.04 63.62 63.04 63.62 0.0M
2021-04-15 62.96 62.96 62.74 62.74 0.0M
2021-04-14 62.66 62.66 62.66 62.66 0.0M
2021-04-13 62.04 62.70 62.04 62.70 0.0M
2021-04-12 63.44 63.44 63.44 63.44 0.0M
2021-04-09 62.28 62.28 62.28 62.28 0.0M
2021-04-08 61.90 62.36 61.90 62.36 0.0M
2021-04-07 61.20 61.20 61.20 61.20 0.0M
2021-04-06 61.00 61.00 61.00 61.00 0.0M
2021-04-01 59.92 59.92 59.92 59.92 0.0M
2021-03-31 60.44 60.44 60.40 60.40 0.0M
2021-03-30 59.50 59.50 59.50 59.50 0.0M
2021-03-29 59.86 59.86 59.38 59.38 0.0M
2021-03-26 59.44 59.44 59.44 59.44 0.0M
2021-03-25 59.22 59.22 58.22 58.22 0.0M
2021-03-24 59.10 59.10 59.10 59.10 0.0M
2021-03-23 60.08 60.08 60.08 60.08 0.0M
2021-03-22 60.30 60.30 60.30 60.30 0.0M
2021-03-19 60.78 60.78 60.76 60.76 0.0M
2021-03-18 61.44 61.44 61.44 61.44 0.0M
2021-03-17 60.60 60.60 60.60 60.60 0.0M
2021-03-16 60.58 60.58 60.58 60.58 0.0M
2021-03-15 60.80 60.80 60.80 60.80 0.0M
2021-03-12 59.76 59.76 59.76 59.76 0.0M
2021-03-11 60.48 60.48 60.48 60.48 0.0M
2021-03-10 59.18 59.18 59.18 59.18 0.0M
2021-03-09 59.46 59.46 59.46 59.46 0.0M
2021-03-08 58.96 58.96 58.96 58.96 0.0M
2021-03-05 57.78 57.78 57.78 57.78 0.0M
2021-03-04 57.76 58.00 57.76 58.00 0.0M
2021-03-03 56.74 56.74 56.74 56.74 0.0M
2021-03-02 55.86 55.86 55.86 55.86 0.0M
2021-03-01 55.60 55.60 55.60 55.60 0.0M
2021-02-26 55.32 55.32 55.32 55.32 0.0M
2021-02-25 56.86 56.86 56.86 56.86 0.0M
2021-02-24 55.12 55.12 55.12 55.12 0.0M
2021-02-23 55.46 55.46 55.46 55.46 0.0M
2021-02-22 54.56 54.56 54.56 54.56 0.0M
2021-02-19 54.18 54.64 54.18 54.64 0.0M
2021-02-18 54.54 54.54 54.54 54.54 0.0M
2021-02-17 54.30 54.30 54.30 54.30 0.0M
2021-02-16 54.68 54.68 54.66 54.66 0.0M
2021-02-15 54.26 54.26 54.26 54.26 0.0M
2021-02-12 54.26 54.26 54.26 54.26 0.0M
2021-02-11 53.70 53.70 53.70 53.70 0.0M
2021-02-10 55.78 55.78 55.78 55.78 0.0M
2021-02-09 55.00 55.76 55.00 55.40 0.0M
2021-02-08 54.12 54.40 54.12 54.40 0.0M
2021-02-05 54.18 54.18 54.18 54.18 0.0M
2021-02-04 53.22 53.22 53.22 53.22 0.0M
2021-02-03 53.50 53.50 53.50 53.50 0.0M
2021-02-02 52.72 53.14 52.72 53.14 0.0M
2021-02-01 51.18 52.52 51.18 52.52 0.0M
2021-01-29 50.80 51.82 50.80 51.82 0.0M
2021-01-28 51.40 51.40 51.40 51.40 0.0M
2021-01-27 52.58 52.58 52.06 52.06 0.0M
2021-01-26 52.30 52.30 52.30 52.30 0.0M
2021-01-25 53.86 53.86 53.86 53.86 0.0M
2021-01-22 55.28 55.28 53.62 53.62 0.0M
2021-01-21 54.82 54.82 54.82 54.82 0.0M
2021-01-20 54.64 54.64 54.64 54.64 0.0M
2021-01-19 55.18 55.18 55.18 55.18 0.0M
2021-01-18 54.84 54.84 54.84 54.84 0.0M
2021-01-15 55.68 55.68 55.68 55.68 0.0M
2021-01-14 55.60 55.60 55.60 55.60 0.0M
2021-01-13 55.24 55.76 55.24 55.76 0.0M
2021-01-12 54.74 54.74 54.74 54.74 0.0M
2021-01-11 55.40 55.40 55.40 55.40 0.0M
2021-01-08 55.44 55.44 55.44 55.44 0.0M
2021-01-07 55.04 55.04 55.04 55.04 0.0M
2021-01-06 54.16 55.20 54.16 55.20 0.0M
2021-01-05 54.26 54.26 54.26 54.26 0.0M
2021-01-04 53.34 53.34 53.34 53.34 0.0M