Titan NV

TJH7
🏛️ netherlands →
0.92
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 21.80 21.80 21.20 21.20 0.0M
2021-12-29 21.00 21.00 21.00 21.00 0.0M
2021-12-28 21.00 21.00 21.00 21.00 0.0M
2021-12-27 21.20 21.60 21.20 21.60 0.0M
2021-12-23 21.60 21.80 21.60 21.80 0.0M
2021-12-22 21.80 21.80 21.60 21.60 0.0M
2021-12-21 21.60 21.80 21.60 21.60 0.0M
2021-12-20 21.40 21.40 21.00 21.00 0.0M
2021-12-16 21.60 21.60 21.60 21.60 0.0M
2021-12-15 21.40 21.60 21.40 21.60 0.0M
2021-12-14 21.80 21.80 21.60 21.60 0.0M
2021-12-13 22.20 22.20 21.40 21.60 0.0M
2021-12-10 21.20 21.40 21.20 21.40 0.0M
2021-12-09 21.40 21.40 21.40 21.40 0.0M
2021-12-08 22.00 22.00 21.40 21.60 0.0M
2021-12-07 21.00 21.80 20.60 21.00 0.0M
2021-12-06 21.00 22.00 21.00 22.00 0.0M
2021-12-03 21.00 21.00 21.00 21.00 0.0M
2021-12-02 21.80 21.80 20.80 21.40 0.0M
2021-12-01 21.60 22.00 21.60 22.00 0.0M
2021-11-30 20.80 21.00 20.80 21.00 0.0M
2021-11-29 21.00 21.20 21.00 21.00 0.0M
2021-11-26 21.40 21.40 21.00 21.00 0.0M
2021-11-25 21.80 21.80 21.60 21.80 0.0M
2021-11-24 21.60 21.60 21.20 21.60 0.0M
2021-11-23 21.80 21.80 21.80 21.80 0.0M
2021-11-19 21.80 21.80 21.80 21.80 0.0M
2021-11-17 21.80 22.20 21.40 22.00 0.0M
2021-11-16 22.00 22.20 22.00 22.20 0.0M
2021-11-15 21.80 22.00 21.80 22.00 0.0M
2021-11-12 22.00 22.00 22.00 22.00 0.0M
2021-11-11 21.40 21.60 21.40 21.60 0.0M
2021-11-10 21.60 22.00 21.60 22.00 0.0M
2021-11-09 21.80 21.80 21.80 21.80 0.0M
2021-11-08 21.80 22.00 21.80 22.00 0.0M
2021-11-05 21.80 22.20 21.80 22.20 0.0M
2021-11-04 21.80 22.60 21.80 22.00 0.0M
2021-11-03 22.80 22.80 21.80 22.80 0.0M
2021-11-02 21.80 22.80 21.80 22.80 0.0M
2021-11-01 22.20 22.20 21.80 21.80 0.0M
2021-10-29 22.00 22.00 22.00 22.00 0.0M
2021-10-28 22.00 22.00 21.80 21.80 0.0M
2021-10-27 22.00 22.00 22.00 22.00 0.0M
2021-10-26 22.60 22.60 21.00 21.80 0.0M
2021-10-25 22.60 23.40 22.60 22.60 0.0M
2021-10-22 21.80 23.00 21.80 23.00 0.0M
2021-10-21 22.20 22.20 21.80 21.80 0.0M
2021-10-20 21.60 21.60 21.60 21.60 0.0M
2021-10-19 22.20 22.20 21.80 21.80 0.0M
2021-10-18 22.20 22.20 22.20 22.20 0.0M
2021-10-15 22.20 22.20 21.80 21.80 0.0M
2021-10-14 22.20 22.20 22.00 22.00 0.0M
2021-10-13 22.00 22.00 22.00 22.00 0.0M
2021-10-12 21.80 21.80 21.80 21.80 0.0M
2021-10-11 21.80 21.80 21.80 21.80 0.0M
2021-10-08 22.00 22.40 22.00 22.20 0.0M
2021-10-07 21.60 22.00 21.60 22.00 0.0M
2021-10-06 21.60 21.60 21.60 21.60 0.0M
2021-10-04 21.60 21.60 21.60 21.60 0.0M
2021-10-01 21.60 21.60 21.60 21.60 0.0M
2021-09-30 21.80 22.20 21.80 22.20 0.0M
2021-09-29 21.60 21.60 21.60 21.60 0.0M
2021-09-27 21.60 21.60 21.60 21.60 0.0M
2021-09-24 21.40 21.80 21.40 21.80 0.0M
2021-09-23 22.40 22.40 21.80 21.80 0.0M
2021-09-22 22.20 22.20 22.20 22.20 0.0M
2021-09-21 22.40 22.40 22.40 22.40 0.0M
2021-09-20 22.20 22.20 22.00 22.20 0.0M
2021-09-17 22.40 22.40 22.20 22.20 0.0M
2021-09-16 23.00 23.00 22.40 22.40 0.0M
2021-09-15 22.40 22.80 22.40 22.80 0.0M
2021-09-14 22.40 22.40 22.40 22.40 0.0M
2021-09-10 22.60 22.60 22.40 22.40 0.0M
2021-09-09 23.00 23.80 23.00 23.20 0.0M
2021-09-08 22.40 22.80 22.40 22.80 0.0M
2021-09-07 22.60 22.60 22.40 22.40 0.0M
2021-09-06 23.00 23.00 23.00 23.00 0.0M
2021-09-02 22.60 23.20 22.60 23.20 0.0M
2021-09-01 22.80 24.60 22.80 23.20 0.0M
2021-08-31 22.60 23.00 22.60 23.00 0.0M
2021-08-30 21.80 22.60 21.40 21.80 0.1M
2021-08-26 22.20 22.20 21.80 21.80 0.0M
2021-08-25 22.00 22.40 22.00 22.40 0.0M
2021-08-23 22.40 22.40 22.40 22.40 0.0M
2021-08-20 22.00 22.00 22.00 22.00 0.0M
2021-08-19 21.40 21.40 21.20 21.40 0.0M
2021-08-18 21.40 21.40 21.40 21.40 0.0M
2021-08-17 21.60 21.60 21.40 21.40 0.0M
2021-08-16 22.00 22.00 22.00 22.00 0.0M
2021-08-13 21.80 21.80 21.80 21.80 0.0M
2021-08-12 22.00 22.00 21.80 21.80 0.0M
2021-08-11 22.00 22.00 22.00 22.00 0.0M
2021-08-09 22.20 22.20 22.20 22.20 0.0M
2021-08-06 22.40 22.40 22.20 22.20 0.0M
2021-08-05 22.00 22.80 22.00 22.80 0.0M
2021-08-04 22.40 22.40 22.00 22.20 0.0M
2021-08-03 22.80 22.80 22.60 22.80 0.0M
2021-08-02 22.80 23.00 22.40 22.80 0.0M
2021-07-30 22.40 22.60 22.40 22.60 0.0M
2021-07-29 23.20 23.20 23.00 23.00 0.0M
2021-07-28 22.60 23.00 22.60 23.00 0.0M
2021-07-27 22.20 22.60 22.20 22.60 0.0M
2021-07-26 23.40 23.40 22.00 22.00 0.0M
2021-07-23 23.80 24.00 23.20 23.40 0.0M
2021-07-22 23.00 23.60 22.80 23.60 0.0M
2021-07-21 23.00 23.20 23.00 23.20 0.0M
2021-07-20 23.00 23.00 23.00 23.00 0.0M
2021-07-19 23.20 23.40 23.00 23.00 0.0M
2021-07-16 23.20 23.60 23.20 23.60 0.0M
2021-07-15 23.60 23.60 23.60 23.60 0.0M
2021-07-14 23.60 23.60 23.60 23.60 0.0M
2021-07-13 23.80 23.80 23.80 23.80 0.0M
2021-07-12 23.40 23.80 23.40 23.80 0.0M
2021-07-09 23.40 23.80 23.40 23.80 0.0M
2021-07-08 23.60 23.60 23.40 23.40 0.0M
2021-07-07 23.60 23.60 23.40 23.40 0.0M
2021-07-06 23.40 23.40 23.40 23.40 0.0M
2021-07-05 23.80 23.80 23.80 23.80 0.0M
2021-07-02 23.80 23.80 23.80 23.80 0.0M
2021-07-01 23.40 23.80 23.40 23.80 0.0M
2021-06-30 24.00 24.00 23.60 23.60 0.0M
2021-06-29 23.40 23.40 23.40 23.40 0.0M
2021-06-28 23.20 23.20 23.20 23.20 0.0M
2021-06-25 23.60 23.60 23.60 23.60 0.0M
2021-06-24 23.40 23.60 23.20 23.20 0.0M
2021-06-23 23.40 23.40 23.00 23.00 0.0M
2021-06-22 23.40 23.40 23.20 23.20 0.0M
2021-06-21 23.60 23.60 23.40 23.40 0.0M
2021-06-18 23.60 23.60 23.60 23.60 0.0M
2021-06-17 24.00 24.00 23.60 24.00 0.0M
2021-06-16 24.60 24.80 24.00 24.00 0.0M
2021-06-15 24.00 24.00 24.00 24.00 0.0M
2021-06-14 24.00 24.00 24.00 24.00 0.0M
2021-06-11 24.60 24.80 24.00 24.00 0.0M
2021-06-10 24.00 24.40 24.00 24.40 0.0M
2021-06-09 24.00 24.40 24.00 24.40 0.0M
2021-06-08 24.00 24.20 24.00 24.20 0.0M
2021-06-07 23.40 24.00 23.20 24.00 0.0M
2021-06-03 23.80 23.80 23.80 23.80 0.0M
2021-06-02 23.20 23.40 23.20 23.40 0.0M
2021-06-01 23.00 23.20 23.00 23.20 0.0M
2021-05-31 22.80 23.20 22.80 23.20 0.0M
2021-05-28 23.40 23.40 22.80 23.40 0.0M
2021-05-27 23.00 23.00 22.80 23.00 0.0M
2021-05-26 22.40 22.80 22.40 22.80 0.0M
2021-05-25 23.20 23.20 22.40 22.40 0.0M
2021-05-24 23.20 23.20 23.20 23.20 0.0M
2021-05-21 24.80 24.80 22.80 23.20 0.0M
2021-05-20 23.00 24.00 22.80 23.00 0.0M
2021-05-18 22.80 23.20 22.40 22.40 0.0M
2021-05-17 22.80 23.40 22.80 23.40 0.0M
2021-05-14 23.20 23.20 22.80 23.20 0.0M
2021-05-12 24.20 24.20 21.80 23.00 0.0M
2021-05-11 24.40 24.40 24.20 24.20 0.0M
2021-05-10 24.60 25.00 24.20 25.00 0.0M
2021-05-07 23.80 24.60 23.80 24.40 0.0M
2021-05-06 24.60 24.60 23.80 23.80 0.0M
2021-05-05 24.00 25.60 24.00 24.80 0.0M
2021-05-04 25.60 25.60 23.80 23.80 0.0M
2021-05-03 26.00 26.00 25.00 25.60 0.0M
2021-04-30 25.80 26.00 25.60 25.60 0.0M
2021-04-29 24.80 25.40 24.80 25.40 0.0M
2021-04-28 25.00 25.00 24.60 25.00 0.0M
2021-04-27 24.80 24.80 24.60 24.80 0.0M
2021-04-26 24.20 25.00 24.20 24.80 0.0M
2021-04-23 23.40 24.00 23.40 23.80 0.0M
2021-04-22 23.80 23.80 23.40 23.60 0.0M
2021-04-21 23.60 23.80 23.60 23.80 0.0M
2021-04-20 23.80 24.00 23.60 23.60 0.0M
2021-04-19 23.00 23.60 23.00 23.60 0.0M
2021-04-16 22.20 23.00 22.20 23.00 0.0M
2021-04-15 21.60 22.20 21.60 22.20 0.0M
2021-04-14 21.60 21.60 21.40 21.40 0.0M
2021-04-13 21.00 21.40 21.00 21.40 0.0M
2021-04-12 20.80 21.40 20.60 21.00 0.0M
2021-04-09 20.60 20.60 20.60 20.60 0.0M
2021-04-08 20.80 20.80 20.60 20.60 0.0M
2021-04-07 20.80 21.00 20.60 20.60 0.0M
2021-04-06 20.60 20.60 20.40 20.60 0.0M
2021-04-01 20.00 21.40 19.90 20.20 0.0M
2021-03-31 19.70 19.70 19.70 19.70 0.0M
2021-03-30 18.90 19.60 18.90 19.60 0.0M
2021-03-29 19.60 19.60 19.60 19.60 0.0M
2021-03-26 18.60 20.00 18.60 20.00 0.0M
2021-03-25 18.70 20.00 18.50 18.70 0.0M
2021-03-24 18.80 19.10 18.70 18.70 0.0M
2021-03-23 18.80 18.80 18.80 18.80 0.0M
2021-03-22 18.80 18.80 18.80 18.80 0.0M
2021-03-19 18.80 19.50 18.70 19.50 0.0M
2021-03-18 19.20 19.30 19.20 19.30 0.0M
2021-03-17 19.00 19.20 19.00 19.20 0.0M
2021-03-16 18.20 18.80 18.10 18.80 0.0M
2021-03-15 17.50 18.40 17.50 18.30 0.0M
2021-03-12 18.00 18.00 18.00 18.00 0.0M
2021-03-11 17.50 18.00 17.50 18.00 0.0M
2021-03-10 18.00 18.10 17.10 18.10 0.0M
2021-03-08 18.00 18.40 18.00 18.40 0.0M
2021-03-05 17.60 18.20 17.50 18.20 0.0M
2021-03-04 17.00 17.40 16.90 17.40 0.0M
2021-03-03 17.70 17.90 16.60 17.40 0.0M
2021-03-02 17.90 17.90 17.40 17.40 0.0M
2021-03-01 18.00 18.70 17.90 18.00 0.0M
2021-02-26 18.70 18.70 18.10 18.20 0.0M
2021-02-25 19.20 19.50 18.20 18.80 0.0M
2021-02-24 19.60 19.60 19.00 19.20 0.0M
2021-02-23 19.20 19.20 18.90 18.90 0.0M
2021-02-19 19.40 19.90 19.30 19.30 0.0M
2021-02-18 19.50 19.50 19.30 19.30 0.0M
2021-02-17 19.90 20.00 19.60 19.60 0.0M
2021-02-16 20.80 20.80 20.00 20.00 0.0M
2021-02-15 20.60 20.60 20.20 20.60 0.0M
2021-02-12 20.40 21.00 20.40 20.80 0.0M
2021-02-11 21.00 21.00 20.20 20.20 0.0M
2021-02-10 20.40 21.00 20.40 21.00 0.0M
2021-02-09 19.90 20.40 19.90 20.20 0.0M
2021-02-08 19.40 19.80 19.40 19.80 0.0M
2021-02-05 18.90 19.30 18.70 19.30 0.0M
2021-02-04 18.30 19.20 18.30 19.00 0.0M
2021-02-03 17.90 18.60 17.90 18.30 0.0M
2021-02-02 17.40 17.40 17.20 17.40 0.0M
2021-02-01 17.40 17.40 17.40 17.40 0.0M
2021-01-29 17.00 17.00 17.00 17.00 0.0M
2021-01-28 17.50 17.50 17.00 17.20 0.0M
2021-01-27 17.80 18.60 17.50 17.60 0.0M
2021-01-26 18.50 18.70 18.00 18.70 0.0M
2021-01-25 17.90 18.00 17.60 18.00 0.0M
2021-01-22 17.20 17.80 17.20 17.80 0.0M
2021-01-21 17.00 17.40 17.00 17.40 0.0M
2021-01-20 17.10 17.20 17.10 17.20 0.0M
2021-01-19 17.00 17.20 16.80 17.10 0.0M
2021-01-18 17.10 17.20 16.40 16.70 0.0M
2021-01-15 17.80 17.80 16.60 17.30 0.0M
2021-01-14 17.70 17.70 17.10 17.10 0.0M
2021-01-13 17.80 17.80 17.10 17.10 0.0M
2021-01-12 18.20 18.30 17.00 17.90 0.0M
2021-01-11 17.60 18.00 17.30 17.80 0.0M
2021-01-08 16.50 17.60 16.00 17.40 0.0M
2021-01-07 15.10 16.50 15.00 16.30 0.0M
2021-01-06 15.40 15.40 15.10 15.10 0.0M
2021-01-05 14.90 15.30 14.90 15.30 0.0M
2021-01-04 14.20 15.00 14.20 14.80 0.0M