Randstad

RAND
🏛️ germany →
36.09
Last Update: 2025-10-01
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
2023-12-29 56.84 56.84 56.84 56.84 0.0M
2023-12-28 57.36 57.36 57.36 57.36 0.0M
2023-12-27 56.92 57.40 56.92 57.40 0.0M
2023-12-22 56.60 56.60 56.60 56.60 0.0M
2023-12-21 56.84 56.84 56.84 56.84 0.0M
2023-12-20 57.22 57.22 57.22 57.22 0.0M
2023-12-19 56.62 56.62 56.62 56.62 0.0M
2023-12-18 56.90 56.90 56.90 56.90 0.0M
2023-12-15 56.62 56.62 56.62 56.62 0.0M
2023-12-14 56.52 56.52 56.52 56.52 0.0M
2023-12-13 56.12 56.12 56.12 56.12 0.0M
2023-12-12 56.28 56.28 56.28 56.28 0.0M
2023-12-11 55.96 55.96 55.96 55.96 0.0M
2023-12-08 54.94 54.94 54.94 54.94 0.0M
2023-12-07 54.64 54.64 54.64 54.64 0.0M
2023-12-06 54.82 54.82 54.82 54.82 0.0M
2023-12-05 54.64 54.90 54.64 54.90 0.0M
2023-12-04 54.72 54.72 54.72 54.72 0.0M
2023-12-01 54.68 55.00 54.68 55.00 0.0M
2023-11-30 54.86 54.86 54.86 54.86 0.0M
2023-11-29 54.02 54.02 54.02 54.02 0.0M
2023-11-28 54.16 54.16 54.16 54.16 0.0M
2023-11-27 54.38 54.38 54.38 54.38 0.0M
2023-11-24 53.70 53.70 53.70 53.70 0.0M
2023-11-23 53.82 53.82 53.82 53.82 0.0M
2023-11-22 53.32 53.32 53.32 53.32 0.0M
2023-11-21 53.42 53.42 53.42 53.42 0.0M
2023-11-20 53.32 53.32 53.32 53.32 0.0M
2023-11-17 52.68 52.68 52.68 52.68 0.0M
2023-11-16 53.56 53.56 53.56 53.56 0.0M
2023-11-15 53.08 53.78 53.08 53.78 0.0M
2023-11-14 51.98 51.98 51.98 51.98 0.0M
2023-11-13 51.96 51.96 51.96 51.96 0.0M
2023-11-10 52.02 52.02 52.02 52.02 0.0M
2023-11-09 51.24 51.24 51.24 51.24 0.0M
2023-11-08 50.82 50.82 50.82 50.82 0.0M
2023-11-07 51.18 51.18 51.18 51.18 0.0M
2023-11-06 51.72 51.98 51.72 51.98 0.0M
2023-11-03 51.58 51.58 51.58 51.58 0.0M
2023-11-02 49.73 49.73 49.73 49.73 0.0M
2023-11-01 49.05 49.05 49.05 49.05 0.0M
2023-10-31 48.52 48.52 48.52 48.52 0.0M
2023-10-30 48.46 48.46 48.46 48.46 0.0M
2023-10-27 49.38 49.38 49.38 49.38 0.0M
2023-10-26 48.39 48.39 48.39 48.39 0.0M
2023-10-25 48.52 48.52 48.52 48.52 0.0M
2023-10-24 46.96 46.96 46.96 46.96 0.0M
2023-10-23 47.70 47.70 47.70 47.70 0.0M
2023-10-20 47.93 47.93 47.93 47.93 0.0M
2023-10-19 48.74 48.74 48.74 48.74 0.0M
2023-10-18 49.52 49.52 49.52 49.52 0.0M
2023-10-17 50.46 50.46 49.54 49.54 0.0M
2023-10-16 50.46 50.46 50.46 50.46 0.0M
2023-10-13 51.12 51.12 51.12 51.12 0.0M
2023-10-12 51.20 51.20 51.20 51.20 0.0M
2023-10-11 51.14 51.14 51.14 51.14 0.0M
2023-10-10 50.68 50.68 50.68 50.68 0.0M
2023-10-09 50.18 50.18 50.18 50.18 0.0M
2023-10-06 49.60 49.60 49.60 49.60 0.0M
2023-10-05 50.06 50.06 50.06 50.06 0.0M
2023-10-04 51.66 51.66 51.66 51.66 0.0M
2023-10-03 51.40 51.40 51.40 51.40 0.0M
2023-10-02 52.18 52.18 52.18 52.18 0.0M
2023-09-29 52.26 52.88 52.26 52.88 0.0M
2023-09-28 51.40 51.40 51.40 51.40 0.0M
2023-09-27 51.12 51.12 51.12 51.12 0.0M
2023-09-26 50.90 50.90 50.90 50.90 0.0M
2023-09-25 51.10 51.10 51.10 51.10 0.0M
2023-09-22 51.72 51.72 51.72 51.72 0.0M
2023-09-21 51.46 51.46 51.46 51.46 0.0M
2023-09-20 51.58 51.58 51.58 51.58 0.0M
2023-09-19 50.68 50.68 50.68 50.68 0.0M
2023-09-18 51.58 51.58 51.58 51.58 0.0M
2023-09-15 52.00 52.00 52.00 52.00 0.0M
2023-09-14 51.36 51.36 51.36 51.36 0.0M
2023-09-13 51.02 51.02 51.02 51.02 0.0M
2023-09-12 52.14 52.14 51.50 51.50 0.0M
2023-09-11 52.14 52.14 52.14 52.14 0.0M
2023-09-08 53.00 53.00 53.00 53.00 0.0M
2023-09-07 52.38 52.38 52.38 52.38 0.0M
2023-09-06 52.58 52.58 52.12 52.12 0.0M
2023-09-05 53.64 53.64 53.00 53.00 0.0M
2023-09-04 54.12 54.12 54.12 54.12 0.0M
2023-09-01 54.24 54.24 54.24 54.24 0.0M
2023-08-31 54.24 54.24 54.24 54.24 0.0M
2023-08-30 54.12 54.12 54.12 54.12 0.0M
2023-08-29 54.36 54.36 54.36 54.36 0.0M
2023-08-28 54.00 54.00 54.00 54.00 0.0M
2023-08-25 53.52 53.52 53.52 53.52 0.0M
2023-08-24 54.78 54.78 54.78 54.78 0.0M
2023-08-23 54.64 54.64 54.64 54.64 0.0M
2023-08-22 53.68 54.82 53.68 54.82 0.0M
2023-08-21 52.62 52.62 52.62 52.62 0.0M
2023-08-18 52.46 52.46 52.46 52.46 0.0M
2023-08-17 53.04 53.04 53.04 53.04 0.0M
2023-08-16 53.00 53.00 53.00 53.00 0.0M
2023-08-15 53.82 53.82 53.54 53.54 0.0M
2023-08-14 53.06 53.06 53.06 53.06 0.0M
2023-08-11 53.54 53.54 53.54 53.54 0.0M
2023-08-10 53.90 53.90 53.90 53.90 0.0M
2023-08-09 53.42 53.42 53.42 53.42 0.0M
2023-08-08 53.04 53.04 53.04 53.04 0.0M
2023-08-07 52.94 52.94 52.94 52.94 0.0M
2023-08-04 53.12 53.12 53.06 53.06 0.0M
2023-08-03 52.56 52.92 52.56 52.92 0.0M
2023-08-02 52.36 52.36 52.36 52.36 0.0M
2023-08-01 53.16 53.16 53.16 53.16 0.0M
2023-07-31 52.08 52.08 52.08 52.08 0.0M
2023-07-28 52.46 52.46 52.46 52.46 0.0M
2023-07-27 51.60 52.74 51.60 52.74 0.0M
2023-07-26 52.42 52.42 52.42 52.42 0.0M
2023-07-25 51.18 54.10 51.18 54.10 0.0M
2023-07-24 50.42 50.42 50.42 50.42 0.0M
2023-07-21 50.98 50.98 50.98 50.98 0.0M
2023-07-20 52.20 52.20 52.20 52.20 0.0M
2023-07-19 52.16 52.16 52.16 52.16 0.0M
2023-07-18 51.64 51.64 51.64 51.64 0.0M
2023-07-17 50.54 50.54 50.54 50.54 0.0M
2023-07-14 51.22 51.22 51.22 51.22 0.0M
2023-07-13 51.22 51.22 51.22 51.22 0.0M
2023-07-12 49.97 49.97 49.97 49.97 0.0M
2023-07-11 49.27 49.27 49.27 49.27 0.0M
2023-07-10 48.44 48.44 48.44 48.44 0.0M
2023-07-07 47.64 48.21 47.64 48.21 0.0M
2023-07-06 47.73 47.73 47.73 47.73 0.0M
2023-07-05 48.36 48.36 48.36 48.36 0.0M
2023-07-04 48.65 48.65 48.65 48.65 0.0M
2023-07-03 48.27 48.27 48.27 48.27 0.0M
2023-06-30 48.30 48.30 48.30 48.30 0.0M
2023-06-29 48.15 48.34 48.15 48.34 0.0M
2023-06-28 47.00 47.00 47.00 47.00 0.0M
2023-06-27 46.93 46.93 46.93 46.93 0.0M
2023-06-26 47.25 47.25 47.25 47.25 0.0M
2023-06-23 46.86 46.90 46.86 46.90 0.0M
2023-06-22 46.94 46.94 46.94 46.94 0.0M
2023-06-21 47.44 47.44 47.44 47.44 0.0M
2023-06-20 47.86 47.86 47.86 47.86 0.0M
2023-06-19 48.27 48.27 47.88 47.88 0.0M
2023-06-16 48.66 48.66 48.66 48.66 0.0M
2023-06-15 48.03 48.03 48.03 48.03 0.0M
2023-06-14 49.16 49.16 49.16 49.16 0.0M
2023-06-13 49.14 49.14 49.14 49.14 0.0M
2023-06-12 49.30 49.30 49.30 49.30 0.0M
2023-06-09 48.78 48.78 48.78 48.78 0.0M
2023-06-08 47.78 47.78 47.78 47.78 0.0M
2023-06-07 48.16 48.16 48.16 48.16 0.0M
2023-06-06 48.32 48.32 48.32 48.32 0.0M
2023-06-05 48.31 48.31 48.31 48.31 0.0M
2023-06-02 46.89 46.89 46.89 46.89 0.0M
2023-06-01 45.93 45.93 45.93 45.93 0.0M
2023-05-31 46.42 46.42 45.70 45.70 0.0M
2023-05-30 47.13 47.13 47.13 47.13 0.0M
2023-05-29 46.95 46.95 46.95 46.95 0.0M
2023-05-26 46.96 47.09 46.96 47.09 0.0M
2023-05-25 47.46 47.46 47.46 47.46 0.0M
2023-05-24 47.64 47.64 47.64 47.64 0.0M
2023-05-23 47.90 47.90 47.90 47.90 0.0M
2023-05-22 47.92 47.92 47.92 47.92 0.0M
2023-05-19 47.64 47.64 47.64 47.64 0.0M
2023-05-18 47.19 47.19 47.19 47.19 0.0M
2023-05-17 46.70 46.70 46.70 46.70 0.0M
2023-05-16 47.29 47.29 47.29 47.29 0.0M
2023-05-15 47.46 47.46 47.46 47.46 0.0M
2023-05-12 47.49 47.49 47.49 47.49 0.0M
2023-05-11 47.69 47.69 47.69 47.69 0.0M
2023-05-10 47.36 47.36 47.36 47.36 0.0M
2023-05-09 47.53 47.53 47.53 47.53 0.0M
2023-05-08 47.88 47.88 47.88 47.88 0.0M
2023-05-05 47.17 47.68 47.17 47.68 0.0M
2023-05-04 47.70 47.70 47.70 47.70 0.0M
2023-05-03 48.65 48.65 48.65 48.65 0.0M
2023-05-02 49.18 49.18 48.50 48.50 0.0M
2023-04-28 48.23 48.23 48.23 48.23 0.0M
2023-04-27 48.32 48.32 48.32 48.32 0.0M
2023-04-26 48.16 48.16 48.16 48.16 0.0M
2023-04-25 51.48 51.48 48.20 48.20 0.0M
2023-04-24 50.66 51.62 50.66 51.62 0.0M
2023-04-21 50.70 50.70 50.70 50.70 0.0M
2023-04-20 51.80 51.80 51.80 51.80 0.0M
2023-04-19 53.00 53.00 53.00 53.00 0.0M
2023-04-18 53.66 53.66 53.66 53.66 0.0M
2023-04-17 53.06 53.88 53.06 53.88 0.0M
2023-04-14 52.34 52.34 52.34 52.34 0.0M
2023-04-13 51.72 51.72 51.72 51.72 0.0M
2023-04-12 51.24 51.24 51.24 51.24 0.0M
2023-04-11 50.44 50.44 50.44 50.44 0.0M
2023-04-06 50.10 50.10 50.10 50.10 0.0M
2023-04-05 51.22 51.22 51.22 51.22 0.0M
2023-04-04 53.74 53.82 53.74 53.82 0.0M
2023-04-03 54.48 54.48 54.48 54.48 0.0M
2023-03-31 54.28 54.28 54.28 54.28 0.0M
2023-03-30 54.90 54.90 54.90 54.90 0.0M
2023-03-29 56.68 57.36 56.68 57.34 0.0M
2023-03-28 56.46 56.46 56.18 56.18 0.0M
2023-03-27 56.86 56.86 56.14 56.14 0.0M
2023-03-24 57.32 57.32 56.60 56.60 0.0M
2023-03-23 57.14 57.76 57.14 57.20 0.0M
2023-03-22 57.88 57.88 57.88 57.88 0.0M
2023-03-21 57.30 57.30 57.30 57.30 0.0M
2023-03-20 55.02 55.02 55.02 55.02 0.0M
2023-03-17 57.38 57.38 55.94 55.94 0.0M
2023-03-16 56.68 56.68 56.58 56.58 0.0M
2023-03-15 57.98 57.98 57.98 57.98 0.0M
2023-03-14 59.10 59.10 57.68 57.68 0.0M
2023-03-13 61.70 61.70 61.70 61.70 0.0M
2023-03-10 59.22 59.22 59.22 59.22 0.0M
2023-03-09 59.32 59.80 59.32 59.80 0.0M
2023-03-08 61.18 61.18 60.00 60.00 0.0M
2023-03-07 61.48 62.00 61.48 62.00 0.0M
2023-03-06 61.36 61.36 61.36 61.36 0.0M
2023-03-03 59.88 59.88 59.88 59.88 0.0M
2023-03-02 58.48 58.48 58.48 58.48 0.0M
2023-03-01 58.18 58.18 58.18 58.18 0.0M
2023-02-28 57.98 57.98 57.98 57.98 0.0M
2023-02-27 57.66 57.66 57.66 57.66 0.0M
2023-02-24 57.82 57.82 57.82 57.82 0.0M
2023-02-23 57.62 57.62 57.62 57.62 0.0M
2023-02-22 57.44 57.44 57.00 57.00 0.0M
2023-02-21 58.88 58.88 58.88 58.88 0.0M
2023-02-20 59.36 59.36 59.36 59.36 0.0M
2023-02-17 57.92 57.92 57.92 57.92 0.0M
2023-02-16 60.94 60.94 60.94 60.94 0.0M
2023-02-15 59.18 59.18 59.18 59.18 0.0M
2023-02-14 59.52 60.70 59.52 59.54 0.0M
2023-02-13 59.58 59.58 59.58 59.58 0.0M
2023-02-10 60.08 60.08 60.08 60.08 0.0M
2023-02-09 60.00 60.00 60.00 60.00 0.0M
2023-02-08 60.24 60.24 60.24 60.24 0.0M
2023-02-07 60.26 60.26 60.26 60.26 0.0M
2023-02-06 61.44 61.44 61.44 61.44 0.0M
2023-02-03 60.50 60.50 60.50 60.50 0.0M
2023-02-02 59.62 59.62 59.62 59.62 0.0M
2023-02-01 58.62 58.62 58.62 58.62 0.0M
2023-01-31 58.68 58.68 58.68 58.68 0.0M
2023-01-30 58.48 58.48 58.48 58.48 0.0M
2023-01-27 58.86 58.86 58.86 58.86 0.0M
2023-01-26 58.76 58.76 58.76 58.76 0.0M
2023-01-25 59.08 59.08 59.08 59.08 0.0M
2023-01-24 58.50 58.50 58.50 58.50 0.0M
2023-01-23 59.82 59.82 59.82 59.82 0.0M
2023-01-20 59.30 59.60 59.30 59.60 0.0M
2023-01-19 59.64 59.64 59.64 59.64 0.0M
2023-01-18 58.88 58.88 58.88 58.88 0.0M
2023-01-17 58.66 58.66 58.66 58.66 0.0M
2023-01-16 58.06 58.06 58.06 58.06 0.0M
2023-01-13 57.84 57.84 57.84 57.84 0.0M
2023-01-12 56.50 56.50 56.50 56.50 0.0M
2023-01-11 56.52 56.52 56.52 56.52 0.0M
2023-01-10 59.80 59.80 56.90 56.90 0.0M
2023-01-09 60.10 60.10 60.10 60.10 0.0M
2023-01-06 59.62 59.90 59.62 59.90 0.0M
2023-01-05 58.74 59.28 58.74 59.28 0.0M
2023-01-04 58.58 58.58 58.58 58.58 0.0M
2023-01-03 57.52 57.52 57.52 57.52 0.0M
2023-01-02 56.84 57.76 56.84 57.76 0.0M