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
2022-12-30 57.34 57.34 57.34 57.34 0.0M
2022-12-29 57.40 57.70 57.40 57.70 0.0M
2022-12-28 57.84 57.84 57.84 57.84 0.0M
2022-12-27 57.60 57.60 57.60 57.60 0.0M
2022-12-23 57.32 57.66 57.32 57.66 0.0M
2022-12-22 57.74 57.74 57.74 57.74 0.0M
2022-12-21 56.56 56.56 56.56 56.56 0.0M
2022-12-20 55.74 55.74 55.74 55.74 0.0M
2022-12-19 56.00 56.00 56.00 56.00 0.0M
2022-12-16 56.06 56.06 56.06 56.06 0.0M
2022-12-15 56.38 56.38 56.38 56.38 0.0M
2022-12-14 56.68 56.68 56.68 56.68 0.0M
2022-12-13 56.00 56.00 56.00 56.00 0.0M
2022-12-12 55.84 56.10 55.84 56.02 0.0M
2022-12-09 55.32 55.32 55.32 55.32 0.0M
2022-12-08 56.16 56.16 56.16 56.16 0.0M
2022-12-07 56.66 56.66 56.66 56.66 0.0M
2022-12-06 56.52 56.70 56.52 56.70 0.0M
2022-12-05 56.54 56.54 56.54 56.54 0.0M
2022-12-02 55.46 55.46 55.46 55.46 0.0M
2022-12-01 55.48 55.48 55.48 55.48 0.0M
2022-11-30 55.98 55.98 55.98 55.98 0.0M
2022-11-29 56.22 56.22 56.22 56.22 0.0M
2022-11-28 56.64 56.64 56.64 56.64 0.0M
2022-11-25 56.20 56.20 56.20 56.20 0.0M
2022-11-24 55.92 55.92 55.92 55.92 0.0M
2022-11-23 56.46 56.46 56.46 56.46 0.0M
2022-11-22 55.72 55.72 55.72 55.72 0.0M
2022-11-21 54.80 55.48 54.80 55.48 0.0M
2022-11-18 53.92 53.92 53.92 53.92 0.0M
2022-11-17 54.40 54.40 54.40 54.40 0.0M
2022-11-16 54.98 54.98 54.98 54.98 0.0M
2022-11-15 54.70 54.70 54.70 54.70 0.0M
2022-11-14 55.38 55.38 55.38 55.38 0.0M
2022-11-11 54.52 54.52 54.36 54.36 0.0M
2022-11-10 52.52 52.52 52.52 52.52 0.0M
2022-11-09 52.82 52.82 52.82 52.82 0.0M
2022-11-08 52.10 52.10 52.10 52.10 0.0M
2022-11-07 50.96 51.04 50.96 51.04 0.0M
2022-11-04 50.18 50.18 50.18 50.18 0.0M
2022-11-03 49.74 49.74 49.74 49.74 0.0M
2022-11-02 50.62 50.62 50.62 50.62 0.0M
2022-11-01 50.80 50.80 50.80 50.80 0.0M
2022-10-31 50.06 50.06 50.06 50.06 0.0M
2022-10-28 49.14 49.14 49.14 49.14 0.0M
2022-10-27 49.49 49.49 49.49 49.49 0.0M
2022-10-26 48.61 48.61 48.61 48.61 0.0M
2022-10-25 48.51 48.51 48.05 48.05 0.0M
2022-10-24 47.22 48.11 47.22 48.11 0.0M
2022-10-21 46.74 46.74 46.74 46.74 0.0M
2022-10-20 46.23 46.23 46.23 46.23 0.0M
2022-10-19 47.69 47.69 47.69 47.69 0.0M
2022-10-18 47.57 47.57 47.56 47.56 0.0M
2022-10-17 45.86 45.86 45.86 45.86 0.0M
2022-10-14 46.31 46.31 45.84 45.84 0.0M
2022-10-13 44.25 45.10 44.21 44.21 0.0M
2022-10-12 44.08 44.08 44.08 44.08 0.0M
2022-10-11 43.83 43.83 43.83 43.83 0.0M
2022-10-10 42.53 42.53 42.53 42.53 0.0M
2022-10-07 44.67 44.67 44.67 44.67 0.0M
2022-10-06 46.31 46.31 46.31 46.31 0.0M
2022-10-05 46.47 46.47 46.47 46.47 0.0M
2022-10-04 45.30 45.30 45.30 45.30 0.0M
2022-10-03 44.00 44.00 44.00 44.00 0.0M
2022-09-30 42.72 42.72 42.72 42.72 0.0M
2022-09-29 44.24 44.24 44.20 44.20 0.0M
2022-09-28 45.28 45.28 45.28 45.28 0.0M
2022-09-27 46.65 46.65 46.65 46.65 0.0M
2022-09-26 45.37 45.58 45.37 45.58 0.0M
2022-09-23 46.97 46.97 46.97 46.97 0.0M
2022-09-22 46.21 46.21 46.21 46.21 0.0M
2022-09-21 46.24 46.24 46.24 46.24 0.0M
2022-09-20 47.49 47.49 47.49 47.49 0.0M
2022-09-19 46.92 46.92 46.92 46.92 0.0M
2022-09-16 47.26 47.26 47.26 47.26 0.0M
2022-09-15 47.52 47.52 47.52 47.52 0.0M
2022-09-14 48.14 48.14 48.14 48.14 0.0M
2022-09-13 49.21 49.92 49.21 49.22 0.0M
2022-09-12 48.21 48.21 48.21 48.21 0.0M
2022-09-09 46.52 46.52 46.52 46.52 0.0M
2022-09-08 46.32 46.32 46.32 46.32 0.0M
2022-09-07 45.66 45.66 45.66 45.66 0.0M
2022-09-06 45.69 46.56 45.69 46.56 0.0M
2022-09-05 45.39 45.39 45.39 45.39 0.0M
2022-09-02 45.58 45.58 45.58 45.58 0.0M
2022-09-01 46.09 46.09 46.09 46.09 0.0M
2022-08-31 46.65 46.65 46.65 46.65 0.0M
2022-08-30 46.23 46.23 46.23 46.23 0.0M
2022-08-29 45.72 45.72 45.72 45.72 0.0M
2022-08-26 47.10 47.10 47.10 47.10 0.0M
2022-08-25 46.16 46.16 46.16 46.16 0.0M
2022-08-24 46.31 46.31 46.06 46.06 0.0M
2022-08-23 46.30 46.80 46.30 46.80 0.0M
2022-08-22 47.51 47.51 47.51 47.51 0.0M
2022-08-19 48.23 48.23 48.00 48.00 0.0M
2022-08-18 48.25 48.43 48.25 48.43 0.0M
2022-08-17 49.78 49.78 49.78 49.78 0.0M
2022-08-16 48.83 49.25 48.83 49.25 0.0M
2022-08-15 49.45 49.45 49.45 49.45 0.0M
2022-08-12 49.26 49.26 49.26 49.26 0.0M
2022-08-11 49.15 49.15 49.15 49.15 0.0M
2022-08-10 48.02 49.21 48.02 49.21 0.0M
2022-08-09 48.33 48.33 48.26 48.26 0.0M
2022-08-08 48.99 48.99 48.99 48.99 0.0M
2022-08-05 49.03 49.03 49.03 49.03 0.0M
2022-08-04 49.45 49.45 49.45 49.45 0.0M
2022-08-03 48.34 48.34 48.34 48.34 0.0M
2022-08-02 48.90 48.90 48.90 48.90 0.0M
2022-08-01 49.33 49.48 49.33 49.48 0.0M
2022-07-29 47.78 47.78 47.78 47.78 0.0M
2022-07-28 47.77 47.77 47.77 47.77 0.0M
2022-07-27 47.04 47.04 47.04 47.04 0.0M
2022-07-26 50.94 50.94 47.50 47.50 0.0M
2022-07-25 51.06 51.06 51.06 51.06 0.0M
2022-07-22 50.68 50.90 50.68 50.90 0.0M
2022-07-21 50.28 50.28 50.28 50.28 0.0M
2022-07-20 50.42 50.42 50.42 50.42 0.0M
2022-07-19 49.04 49.04 49.04 49.04 0.0M
2022-07-18 49.31 49.31 49.31 49.31 0.0M
2022-07-15 48.04 48.04 48.04 48.04 0.0M
2022-07-14 47.71 47.71 47.71 47.71 0.0M
2022-07-13 47.97 47.97 47.97 47.97 0.0M
2022-07-12 46.93 46.93 46.93 46.93 0.0M
2022-07-11 47.93 47.93 47.93 47.93 0.0M
2022-07-08 48.02 48.02 48.02 48.02 0.0M
2022-07-07 47.09 47.62 47.09 47.62 0.0M
2022-07-06 45.87 45.87 45.87 45.87 0.0M
2022-07-05 46.44 46.44 46.44 46.44 0.0M
2022-07-04 46.72 46.72 46.72 46.72 0.0M
2022-07-01 45.40 45.40 45.40 45.40 0.0M
2022-06-30 45.67 45.67 45.67 45.67 0.0M
2022-06-29 46.60 46.60 46.60 46.60 0.0M
2022-06-28 46.23 46.23 46.23 46.23 0.0M
2022-06-27 46.57 46.57 46.18 46.18 0.0M
2022-06-24 46.47 46.90 46.47 46.90 0.0M
2022-06-23 47.32 47.32 47.32 47.32 0.0M
2022-06-22 46.56 46.56 46.56 46.56 0.0M
2022-06-21 47.28 47.28 47.28 47.28 0.0M
2022-06-20 46.53 46.64 46.53 46.64 0.0M
2022-06-17 45.89 45.89 45.89 45.89 0.0M
2022-06-16 48.50 48.50 48.50 48.50 0.0M
2022-06-15 47.46 47.46 47.46 47.46 0.0M
2022-06-14 48.97 48.97 48.97 48.97 0.0M
2022-06-13 49.40 49.40 49.40 49.40 0.0M
2022-06-10 51.82 51.82 51.82 51.82 0.0M
2022-06-09 52.24 52.44 52.24 52.44 0.0M
2022-06-08 52.94 52.94 52.94 52.94 0.0M
2022-06-07 52.74 52.74 52.74 52.74 0.0M
2022-06-06 52.66 52.86 52.66 52.86 0.0M
2022-06-03 52.60 52.60 52.60 52.60 0.0M
2022-06-02 52.36 52.36 52.36 52.36 0.0M
2022-06-01 52.74 52.74 52.74 52.74 0.0M
2022-05-31 52.40 52.40 52.40 52.40 0.0M
2022-05-30 52.90 53.16 52.90 53.16 0.0M
2022-05-27 51.44 51.50 51.44 51.50 0.0M
2022-05-26 50.48 50.48 50.48 50.48 0.0M
2022-05-25 50.26 50.26 50.26 50.26 0.0M
2022-05-24 51.00 51.00 50.68 50.68 0.0M
2022-05-23 51.38 51.38 51.38 51.38 0.0M
2022-05-20 50.58 50.58 50.58 50.58 0.0M
2022-05-19 50.44 50.44 50.44 50.44 0.0M
2022-05-18 51.50 51.50 51.50 51.50 0.0M
2022-05-17 51.04 51.04 51.04 51.04 0.0M
2022-05-16 50.10 50.10 50.10 50.10 0.0M
2022-05-13 49.99 49.99 49.99 49.99 0.0M
2022-05-12 47.93 48.72 47.93 48.67 0.0M
2022-05-11 48.49 48.49 48.49 48.49 0.0M
2022-05-10 48.01 48.01 48.01 48.01 0.0M
2022-05-09 48.21 48.21 47.74 47.74 0.0M
2022-05-06 48.54 48.54 48.54 48.54 0.0M
2022-05-05 50.92 50.92 50.92 50.92 0.0M
2022-05-04 49.57 49.57 49.57 49.57 0.0M
2022-05-03 49.44 49.44 49.44 49.44 0.0M
2022-05-02 49.95 49.95 49.95 49.95 0.0M
2022-04-29 51.22 51.22 51.22 51.22 0.0M
2022-04-28 51.12 51.12 51.12 51.12 0.0M
2022-04-27 51.38 52.02 51.38 52.02 0.0M
2022-04-26 53.62 53.62 53.62 53.62 0.0M
2022-04-25 51.68 51.68 51.68 51.68 0.0M
2022-04-22 53.06 53.06 53.06 53.06 0.0M
2022-04-21 52.80 54.22 52.80 54.22 0.0M
2022-04-20 52.30 52.30 52.30 52.30 0.0M
2022-04-19 50.28 50.60 50.28 50.60 0.0M
2022-04-14 50.30 50.30 50.30 50.30 0.0M
2022-04-13 50.30 50.30 50.30 50.30 0.0M
2022-04-12 50.20 50.20 50.20 50.20 0.0M
2022-04-11 50.94 50.94 50.60 50.60 0.0M
2022-04-08 50.70 50.70 50.70 50.70 0.0M
2022-04-07 51.96 51.96 51.86 51.86 0.0M
2022-04-06 52.00 52.00 52.00 52.00 0.0M
2022-04-05 53.32 53.32 53.02 53.02 0.0M
2022-04-04 53.46 53.88 53.46 53.88 0.0M
2022-04-01 54.50 54.66 54.50 54.66 0.0M
2022-03-31 56.68 56.68 55.22 55.22 0.0M
2022-03-30 60.18 60.18 58.50 58.50 0.0M
2022-03-29 58.22 59.54 58.22 59.54 0.0M
2022-03-28 58.40 58.40 58.40 58.40 0.0M
2022-03-25 58.00 58.00 57.76 57.76 0.0M
2022-03-24 58.58 58.58 58.58 58.58 0.0M
2022-03-23 60.08 60.08 60.08 60.08 0.0M
2022-03-22 58.80 60.04 58.80 60.04 0.0M
2022-03-21 58.38 59.10 58.38 59.10 0.0M
2022-03-18 58.62 58.62 58.62 58.62 0.0M
2022-03-17 58.60 58.60 58.60 58.60 0.0M
2022-03-16 56.40 56.40 56.40 56.40 0.0M
2022-03-15 54.82 54.82 54.82 54.82 0.0M
2022-03-14 55.40 55.40 55.40 55.40 0.0M
2022-03-11 55.12 55.12 55.12 55.12 0.0M
2022-03-10 54.00 55.42 54.00 55.42 0.0M
2022-03-09 52.62 54.00 52.62 54.00 0.0M
2022-03-08 50.82 50.82 50.82 50.82 0.0M
2022-03-07 53.50 53.50 49.45 51.60 0.0M
2022-03-04 56.56 56.56 56.56 56.56 0.0M
2022-03-03 57.46 57.46 57.46 57.46 0.0M
2022-03-02 57.02 57.02 57.02 57.02 0.0M
2022-03-01 59.62 59.62 59.62 59.62 0.0M
2022-02-28 59.70 59.70 59.00 59.00 0.0M
2022-02-25 61.02 61.02 61.02 61.02 0.0M
2022-02-24 61.34 61.72 61.34 61.72 0.0M
2022-02-23 63.94 63.96 63.94 63.96 0.0M
2022-02-22 63.20 63.44 63.20 63.44 0.0M
2022-02-21 65.92 65.92 63.92 64.02 0.0M
2022-02-18 64.86 65.56 64.86 65.56 0.0M
2022-02-17 64.60 64.60 64.60 64.60 0.0M
2022-02-16 65.94 66.56 64.82 64.82 0.0M
2022-02-15 64.72 66.36 64.30 66.36 0.0M
2022-02-14 62.50 62.58 62.42 62.58 0.0M
2022-02-11 63.46 63.46 63.44 63.44 0.0M
2022-02-10 63.38 63.38 63.38 63.38 0.0M
2022-02-09 61.20 61.20 61.20 61.20 0.0M
2022-02-08 60.42 60.42 60.42 60.42 0.0M
2022-02-07 60.10 60.10 60.10 60.10 0.0M
2022-02-04 60.36 60.36 59.84 59.84 0.0M
2022-02-03 60.24 60.52 60.24 60.52 0.0M
2022-02-02 60.10 60.10 60.10 60.10 0.0M
2022-02-01 57.80 60.32 57.80 60.32 0.0M
2022-01-31 56.70 57.58 56.70 57.58 0.0M
2022-01-28 57.52 57.52 57.52 57.52 0.0M
2022-01-27 56.80 56.96 56.80 56.96 0.0M
2022-01-26 56.82 57.78 56.82 57.78 0.0M
2022-01-25 57.00 57.00 57.00 57.00 0.0M
2022-01-24 59.72 59.72 59.50 59.50 0.0M
2022-01-21 59.90 59.90 59.90 59.90 0.0M
2022-01-20 60.92 60.92 60.30 60.38 0.0M
2022-01-19 60.46 60.46 60.46 60.46 0.0M
2022-01-18 61.22 61.22 61.22 61.22 0.0M
2022-01-17 60.80 60.80 60.80 60.80 0.0M
2022-01-14 61.66 61.66 61.66 61.66 0.0M
2022-01-13 61.74 61.74 61.74 61.74 0.0M
2022-01-12 62.36 62.36 62.36 62.36 0.0M
2022-01-11 60.38 60.38 60.38 60.38 0.0M
2022-01-10 60.28 60.28 60.28 60.28 0.0M
2022-01-07 60.68 60.68 60.50 60.50 0.0M
2022-01-06 60.26 60.26 60.26 60.26 0.0M
2022-01-05 60.24 60.40 60.24 60.40 0.0M
2022-01-04 59.98 59.98 59.98 59.98 0.0M
2022-01-03 59.98 59.98 59.98 59.98 0.0M