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
2022-12-28 16.20 16.80 16.20 16.70 0.0M
2022-12-27 16.70 16.80 16.70 16.80 0.0M
2022-12-22 16.10 16.50 16.10 16.50 0.0M
2022-12-20 16.20 16.20 16.20 16.20 0.0M
2022-12-19 16.20 16.20 16.20 16.20 0.0M
2022-12-16 16.20 16.20 16.20 16.20 0.0M
2022-12-15 16.70 16.70 16.70 16.70 0.0M
2022-12-12 16.20 16.60 16.20 16.60 0.0M
2022-12-07 16.20 16.60 16.20 16.60 0.0M
2022-12-06 16.50 16.50 16.50 16.50 0.0M
2022-12-05 16.10 16.60 16.10 16.60 0.0M
2022-12-02 16.20 16.50 16.20 16.50 0.0M
2022-12-01 16.50 16.70 16.50 16.70 0.0M
2022-11-30 16.50 16.70 16.20 16.70 0.0M
2022-11-25 16.60 16.70 16.10 16.70 0.0M
2022-11-24 16.90 17.00 16.90 17.00 0.0M
2022-11-22 16.70 16.90 16.60 16.90 0.0M
2022-11-21 17.30 17.30 16.90 17.00 0.0M
2022-11-17 17.30 17.50 17.30 17.50 0.0M
2022-11-16 16.20 17.70 16.10 17.70 0.0M
2022-11-15 16.50 16.70 16.50 16.70 0.0M
2022-11-14 16.30 16.40 16.10 16.40 0.0M
2022-11-11 16.00 16.10 16.00 16.10 0.0M
2022-11-10 16.00 16.50 16.00 16.40 0.0M
2022-11-08 15.60 16.00 15.60 16.00 0.0M
2022-11-07 15.50 15.60 15.50 15.60 0.0M
2022-11-04 15.50 15.50 14.90 14.90 0.0M
2022-11-03 15.50 15.50 14.70 15.50 0.0M
2022-11-02 14.90 15.50 14.90 15.10 0.0M
2022-11-01 14.90 14.90 14.90 14.90 0.0M
2022-10-31 14.80 14.90 14.80 14.90 0.0M
2022-10-28 14.30 14.90 14.30 14.90 0.0M
2022-10-27 14.10 14.90 14.10 14.90 0.0M
2022-10-26 14.50 14.50 14.50 14.50 0.0M
2022-10-24 14.00 14.40 14.00 14.40 0.0M
2022-10-21 14.30 14.40 14.00 14.00 0.0M
2022-10-20 13.90 14.30 13.90 14.20 0.0M
2022-10-19 14.60 14.60 14.10 14.30 0.0M
2022-10-18 14.60 14.60 14.10 14.60 0.0M
2022-10-17 14.30 14.30 14.30 14.30 0.0M
2022-10-14 14.60 14.80 14.50 14.80 0.0M
2022-10-13 14.10 14.90 14.10 14.60 0.0M
2022-10-12 14.10 14.10 14.10 14.10 0.0M
2022-10-11 14.20 14.20 14.20 14.20 0.0M
2022-10-10 14.30 14.30 14.30 14.30 0.0M
2022-10-07 14.30 14.50 14.30 14.40 0.0M
2022-10-05 15.90 15.90 15.90 15.90 0.0M
2022-10-04 16.00 16.20 16.00 16.00 0.0M
2022-09-30 16.20 16.20 16.20 16.20 0.0M
2022-09-29 16.30 16.30 16.30 16.30 0.0M
2022-09-28 14.00 14.00 14.00 14.00 0.0M
2022-09-27 14.00 14.00 14.00 14.00 0.0M
2022-09-26 14.00 14.00 14.00 14.00 0.0M
2022-09-23 14.20 14.20 13.70 14.10 0.0M
2022-09-22 14.20 14.20 14.20 14.20 0.0M
2022-09-21 14.80 14.80 14.60 14.60 0.0M
2022-09-20 14.70 14.70 14.60 14.70 0.0M
2022-09-19 15.80 16.20 14.30 14.40 0.0M
2022-09-16 14.50 14.50 13.90 14.40 0.0M
2022-09-15 16.30 16.30 14.70 14.70 0.0M
2022-09-14 16.10 16.10 16.10 16.10 0.0M
2022-09-12 16.60 16.60 16.30 16.30 0.0M
2022-09-09 16.10 16.30 16.10 16.30 0.0M
2022-09-08 16.30 16.30 16.30 16.30 0.0M
2022-09-07 16.80 16.80 16.30 16.30 0.0M
2022-09-05 16.80 16.80 16.80 16.80 0.0M
2022-09-01 17.30 17.30 16.30 16.30 0.0M
2022-08-30 16.40 17.00 16.00 16.00 0.0M
2022-08-26 17.10 17.10 17.10 17.10 0.0M
2022-08-25 16.90 16.90 16.90 16.90 0.0M
2022-08-24 16.80 16.80 16.80 16.80 0.0M
2022-08-23 16.80 16.80 16.80 16.80 0.0M
2022-08-22 17.50 17.50 17.00 17.00 0.0M
2022-08-18 17.80 17.80 17.80 17.80 0.0M
2022-08-17 17.50 17.50 17.50 17.50 0.0M
2022-08-15 17.80 17.80 17.80 17.80 0.0M
2022-08-12 17.50 17.90 17.50 17.90 0.0M
2022-08-11 17.70 18.00 17.70 18.00 0.0M
2022-08-10 17.50 18.00 17.50 18.00 0.0M
2022-08-09 18.50 18.50 18.50 18.50 0.0M
2022-08-08 17.60 18.50 17.60 17.70 0.0M
2022-08-03 18.60 18.60 18.60 18.60 0.0M
2022-08-02 17.30 18.60 17.30 18.60 0.0M
2022-08-01 17.20 17.40 16.80 17.30 0.0M
2022-07-29 16.90 17.10 16.90 17.10 0.0M
2022-07-28 16.80 16.90 16.80 16.90 0.0M
2022-07-27 17.20 17.60 16.80 16.80 0.0M
2022-07-26 17.20 17.20 17.20 17.20 0.0M
2022-07-21 16.80 17.40 16.80 17.20 0.0M
2022-07-20 18.20 18.20 17.00 17.80 0.0M
2022-07-19 17.60 17.60 17.60 17.60 0.0M
2022-07-18 17.40 17.60 17.40 17.60 0.0M
2022-07-15 17.40 17.40 17.00 17.00 0.0M
2022-07-14 17.00 17.00 17.00 17.00 0.0M
2022-07-11 16.40 17.40 16.40 17.40 0.0M
2022-07-08 17.40 17.40 17.40 17.40 0.0M
2022-07-07 17.00 17.00 17.00 17.00 0.0M
2022-07-06 17.00 17.00 17.00 17.00 0.0M
2022-07-05 17.00 17.00 16.50 16.60 0.0M
2022-07-01 17.00 17.00 16.50 16.50 0.0M
2022-06-30 17.60 17.60 16.80 17.00 0.0M
2022-06-24 18.20 18.20 17.70 17.80 0.0M
2022-06-20 18.10 18.10 18.10 18.10 0.0M
2022-06-16 18.30 18.30 18.10 18.10 0.0M
2022-06-15 18.30 18.30 18.30 18.30 0.0M
2022-06-13 19.00 19.00 18.30 18.30 0.0M
2022-06-10 18.70 18.70 18.60 18.60 0.0M
2022-06-09 18.90 19.20 18.90 19.20 0.0M
2022-06-08 19.00 19.00 19.00 19.00 0.0M
2022-06-03 18.90 18.90 18.70 18.70 0.0M
2022-06-02 19.10 19.20 18.90 19.20 0.0M
2022-06-01 19.40 19.50 19.40 19.50 0.0M
2022-05-31 19.30 19.30 19.10 19.30 0.0M
2022-05-30 19.30 19.30 19.10 19.10 0.0M
2022-05-27 19.40 19.50 19.40 19.50 0.0M
2022-05-26 19.10 19.60 19.10 19.10 0.0M
2022-05-25 19.40 20.00 19.30 19.70 0.0M
2022-05-24 19.10 20.20 18.80 19.80 0.0M
2022-05-23 19.10 19.10 18.60 18.60 0.0M
2022-05-20 18.90 19.20 18.80 19.10 0.0M
2022-05-19 18.80 19.20 18.60 18.90 0.0M
2022-05-18 18.60 18.80 18.60 18.80 0.0M
2022-05-17 18.90 19.10 18.90 18.90 0.0M
2022-05-16 18.60 18.90 18.60 18.90 0.0M
2022-05-13 19.00 19.00 19.00 19.00 0.0M
2022-05-12 18.60 19.00 18.60 19.00 0.0M
2022-05-11 18.60 18.90 18.60 18.90 0.0M
2022-05-10 18.40 19.00 18.40 19.00 0.0M
2022-05-09 18.40 18.40 18.40 18.40 0.0M
2022-05-06 19.00 19.00 18.60 18.60 0.0M
2022-05-05 18.60 19.40 18.00 19.40 0.0M
2022-05-04 18.30 18.70 18.30 18.70 0.0M
2022-05-03 17.80 17.80 17.80 17.80 0.0M
2022-05-02 17.60 18.40 17.60 17.80 0.0M
2022-04-29 18.00 18.10 17.60 17.80 0.0M
2022-04-28 17.60 18.20 17.60 18.20 0.0M
2022-04-26 18.00 18.40 18.00 18.40 0.0M
2022-04-25 17.60 17.60 17.50 17.50 0.0M
2022-04-22 17.60 18.20 17.60 17.70 0.0M
2022-04-19 18.10 18.30 18.00 18.30 0.0M
2022-04-14 17.40 18.20 17.40 18.20 0.0M
2022-04-12 18.40 18.40 18.40 18.40 0.0M
2022-04-08 18.40 18.40 17.40 18.40 0.0M
2022-04-07 18.00 18.00 18.00 18.00 0.0M
2022-04-06 18.80 18.80 17.80 18.00 0.0M
2022-04-05 18.40 18.80 18.00 18.80 0.0M
2022-04-04 18.40 18.80 18.40 18.80 0.0M
2022-04-01 18.80 18.80 18.80 18.80 0.0M
2022-03-31 18.80 19.20 18.40 19.00 0.0M
2022-03-30 19.20 19.70 18.70 18.70 0.0M
2022-03-29 18.90 18.90 18.90 18.90 0.0M
2022-03-28 18.90 19.00 18.70 18.90 0.0M
2022-03-25 18.80 18.80 18.80 18.80 0.0M
2022-03-24 18.90 18.90 18.70 18.90 0.0M
2022-03-23 18.70 19.30 18.70 19.30 0.0M
2022-03-22 18.60 19.50 18.30 19.40 0.0M
2022-03-21 18.80 18.90 18.80 18.90 0.0M
2022-03-18 18.70 18.70 18.50 18.50 0.0M
2022-03-17 19.10 19.10 18.70 18.70 0.0M
2022-03-16 18.70 19.10 18.70 19.10 0.0M
2022-03-15 19.00 19.00 19.00 19.00 0.0M
2022-03-14 19.00 19.00 19.00 19.00 0.0M
2022-03-11 18.60 18.80 18.60 18.80 0.0M
2022-03-10 18.60 18.70 18.30 18.60 0.0M
2022-03-09 18.00 18.10 18.00 18.00 0.0M
2022-03-08 15.90 17.40 15.90 17.40 0.0M
2022-03-07 16.40 16.40 14.80 15.80 0.0M
2022-03-04 18.10 18.50 16.40 17.00 0.0M
2022-03-03 18.90 18.90 18.10 18.10 0.0M
2022-03-02 18.90 18.90 18.10 18.20 0.0M
2022-03-01 19.30 19.30 17.40 18.90 0.0M
2022-02-28 19.30 19.30 19.30 19.30 0.0M
2022-02-25 20.20 20.20 19.30 19.30 0.0M
2022-02-24 20.60 20.60 20.00 20.00 0.0M
2022-02-23 20.80 20.80 20.80 20.80 0.0M
2022-02-21 21.00 21.00 20.80 20.80 0.0M
2022-02-18 21.00 21.00 21.00 21.00 0.0M
2022-02-17 21.00 21.00 21.00 21.00 0.0M
2022-02-15 21.00 21.00 21.00 21.00 0.0M
2022-02-14 21.20 21.20 21.20 21.20 0.0M
2022-02-10 21.40 21.40 21.40 21.40 0.0M
2022-02-09 21.40 21.40 21.40 21.40 0.0M
2022-02-08 21.00 21.00 21.00 21.00 0.0M
2022-02-07 22.00 22.00 22.00 22.00 0.0M
2022-02-04 20.80 20.80 20.80 20.80 0.0M
2022-02-03 20.80 20.80 20.80 20.80 0.0M
2022-02-02 20.60 21.80 20.60 21.40 0.0M
2022-02-01 21.40 21.40 21.20 21.40 0.0M
2022-01-31 21.40 21.80 21.40 21.80 0.0M
2022-01-28 20.80 22.00 20.80 22.00 0.0M
2022-01-27 20.80 21.20 20.80 20.80 0.0M
2022-01-26 20.80 21.20 20.80 21.20 0.0M
2022-01-25 21.00 21.00 21.00 21.00 0.0M
2022-01-24 21.20 21.20 21.20 21.20 0.0M
2022-01-20 21.20 21.20 21.20 21.20 0.0M
2022-01-19 21.60 21.60 21.20 21.20 0.0M
2022-01-18 21.20 21.60 21.20 21.60 0.0M
2022-01-17 21.00 22.00 21.00 21.20 0.0M
2022-01-12 21.00 21.40 21.00 21.40 0.0M
2022-01-11 21.40 21.40 21.00 21.40 0.0M
2022-01-07 21.20 21.20 21.20 21.20 0.0M
2022-01-06 21.00 21.20 21.00 21.20 0.0M
2022-01-05 21.00 21.00 21.00 21.00 0.0M
2022-01-03 21.60 21.60 21.00 21.00 0.0M