Van Lanschot

VLAN
🏛️ uk →
50.35
Last Update: 2025-09-26
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 22.05 22.10 22.05 22.10 0.0M
2021-12-30 21.95 22.00 21.88 21.88 0.0M
2021-12-29 21.90 22.10 21.88 21.88 0.0M
2021-12-24 21.85 21.85 21.82 21.82 0.0M
2021-12-23 21.60 21.90 21.60 21.73 0.0M
2021-12-22 21.20 21.50 21.20 21.38 0.0M
2021-12-21 20.95 21.30 20.95 21.18 0.0M
2021-12-20 20.85 20.85 20.65 20.65 0.0M
2021-12-17 21.25 21.25 20.85 21.12 0.0M
2021-12-16 20.90 21.45 20.90 21.43 0.0M
2021-12-15 20.70 20.70 20.40 20.65 0.0M
2021-12-14 20.80 20.80 20.50 20.60 0.0M
2021-12-13 20.70 20.85 20.60 20.75 0.0M
2021-12-10 20.55 20.70 20.55 20.65 0.0M
2021-12-09 20.95 20.95 20.60 20.70 0.0M
2021-12-08 21.25 21.25 20.90 20.95 0.0M
2021-12-07 21.25 21.25 20.95 20.95 0.0M
2021-12-06 20.65 20.80 20.55 20.55 0.0M
2021-12-03 20.85 20.85 20.55 20.55 0.0M
2021-12-02 20.70 20.80 20.70 20.80 0.0M
2021-12-01 20.85 20.85 20.75 20.80 0.0M
2021-11-30 20.45 21.00 20.45 20.70 0.0M
2021-11-29 20.90 21.10 20.70 20.70 0.0M
2021-11-26 20.95 21.15 20.75 20.75 0.0M
2021-11-25 21.85 21.85 21.50 21.57 0.0M
2021-11-24 21.90 22.00 21.82 21.82 0.0M
2021-11-23 21.95 21.95 21.75 21.88 0.0M
2021-11-22 22.30 22.40 22.25 22.40 0.1M
2021-11-19 22.20 22.20 21.98 22.00 0.0M
2021-11-18 22.90 22.90 22.80 22.80 0.0M
2021-11-17 22.90 22.90 22.75 22.75 0.0M
2021-11-16 23.55 23.55 23.18 23.18 0.0M
2021-11-15 23.65 23.75 23.55 23.62 0.0M
2021-11-12 23.70 23.70 23.60 23.62 0.0M
2021-11-11 23.35 23.60 23.35 23.52 0.0M
2021-11-10 23.80 23.95 23.48 23.48 0.0M
2021-11-09 24.05 24.05 23.88 23.88 0.0M
2021-11-08 24.05 24.35 24.05 24.35 0.0M
2021-11-05 23.95 24.00 23.88 23.88 0.0M
2021-11-04 24.45 24.45 23.95 24.05 0.0M
2021-11-03 24.00 24.35 24.00 24.25 0.0M
2021-11-02 23.95 24.00 23.95 24.00 0.0M
2021-11-01 24.25 24.25 24.00 24.15 0.0M
2021-10-29 24.15 24.20 24.00 24.05 0.0M
2021-10-28 24.10 24.20 24.00 24.15 0.0M
2021-10-27 24.15 24.45 23.95 24.00 0.0M
2021-10-26 24.20 24.20 23.95 24.10 0.0M
2021-10-25 24.45 24.45 24.10 24.20 0.0M
2021-10-22 24.55 24.60 24.55 24.60 0.0M
2021-10-21 24.65 24.65 24.60 24.60 0.0M
2021-10-20 24.90 24.95 24.50 24.70 0.0M
2021-10-19 24.65 24.70 24.60 24.70 0.0M
2021-10-18 24.35 24.95 24.30 24.85 0.0M
2021-10-15 24.10 24.35 24.05 24.35 0.0M
2021-10-14 24.00 24.00 24.00 24.00 0.0M
2021-10-13 23.90 24.05 23.90 24.05 0.0M
2021-10-12 23.75 24.10 23.65 24.00 0.0M
2021-10-11 24.00 24.00 23.90 23.90 0.0M
2021-10-08 23.95 24.05 23.75 24.05 0.0M
2021-10-07 24.20 24.20 23.80 23.82 0.0M
2021-10-06 24.40 24.40 23.93 23.93 0.0M
2021-10-05 24.80 24.80 24.35 24.70 0.0M
2021-10-04 25.20 25.20 24.65 24.65 0.0M
2021-10-01 26.35 26.90 26.35 26.70 0.0M
2021-09-30 26.80 26.80 26.60 26.70 0.0M
2021-09-29 26.55 26.80 26.55 26.60 0.0M
2021-09-28 26.45 27.05 26.35 26.75 0.0M
2021-09-27 26.05 26.30 25.95 26.15 0.0M
2021-09-24 25.30 25.60 25.30 25.57 0.0M
2021-09-23 25.10 25.45 25.10 25.38 0.0M
2021-09-22 24.90 25.15 24.80 24.85 0.0M
2021-09-21 25.15 25.20 24.65 24.65 0.0M
2021-09-20 25.15 25.25 25.02 25.02 0.0M
2021-09-17 25.55 25.65 25.45 25.57 0.0M
2021-09-16 25.70 25.75 25.55 25.57 0.0M
2021-09-15 25.55 25.55 25.40 25.48 0.0M
2021-09-14 25.55 25.75 25.55 25.57 0.0M
2021-09-13 25.15 25.55 25.15 25.48 0.0M
2021-09-10 25.40 25.40 25.10 25.27 0.0M
2021-09-09 25.40 25.45 25.18 25.18 0.0M
2021-09-08 25.15 25.35 25.05 25.07 0.0M
2021-09-07 25.25 25.50 25.23 25.23 0.0M
2021-09-06 25.00 25.20 25.00 25.02 0.0M
2021-09-03 25.35 25.35 24.85 24.85 0.0M
2021-09-02 25.15 25.25 24.85 25.07 0.0M
2021-09-01 24.70 24.75 24.60 24.65 0.0M
2021-08-31 24.55 24.75 24.50 24.50 0.0M
2021-08-27 23.85 24.15 23.85 24.15 0.0M
2021-08-26 24.20 24.70 24.20 24.40 0.0M
2021-08-25 23.40 23.95 23.40 23.88 0.0M
2021-08-24 23.35 23.45 23.25 23.32 0.0M
2021-08-23 23.15 23.35 23.10 23.18 0.0M
2021-08-20 22.35 22.70 22.35 22.65 0.0M
2021-08-19 22.50 22.55 22.40 22.40 0.0M
2021-08-18 22.60 22.70 22.45 22.55 0.0M
2021-08-17 22.75 22.90 22.45 22.70 0.0M
2021-08-16 22.80 22.95 22.65 22.65 0.0M
2021-08-13 22.95 23.12 22.90 23.12 0.0M
2021-08-12 23.20 23.35 23.12 23.12 0.0M
2021-08-11 22.70 23.25 22.65 23.23 0.0M
2021-08-10 22.50 22.55 22.50 22.55 0.0M
2021-08-09 22.25 22.60 22.25 22.45 0.0M
2021-08-06 21.90 22.25 21.90 22.05 0.0M
2021-08-05 21.75 21.95 21.75 21.82 0.0M
2021-08-04 21.55 21.62 21.50 21.62 0.0M
2021-08-03 21.50 21.55 21.40 21.48 0.0M
2021-08-02 21.95 21.95 21.55 21.82 0.0M
2021-07-30 21.60 21.60 21.43 21.43 0.0M
2021-07-29 21.70 21.85 21.60 21.77 0.0M
2021-07-28 21.70 21.80 21.60 21.77 0.0M
2021-07-27 21.85 21.85 21.70 21.73 0.0M
2021-07-26 21.30 22.05 21.20 22.05 0.0M
2021-07-23 21.00 21.35 20.95 21.18 0.0M
2021-07-22 21.55 21.55 20.90 21.02 0.0M
2021-07-21 21.35 21.35 21.10 21.32 0.0M
2021-07-20 20.65 21.05 20.65 20.85 0.0M
2021-07-19 20.60 20.65 20.55 20.65 0.0M
2021-07-16 21.80 21.80 21.40 21.52 0.0M
2021-07-15 21.65 21.90 21.60 21.62 0.0M
2021-07-14 21.80 21.80 21.62 21.62 0.0M
2021-07-13 22.00 22.00 21.80 21.93 0.0M
2021-07-12 21.65 21.95 21.65 21.88 0.0M
2021-07-09 21.85 21.95 21.75 21.93 0.0M
2021-07-08 21.50 21.50 21.43 21.43 0.0M
2021-07-07 21.80 21.80 21.62 21.62 0.0M
2021-07-06 22.30 22.30 21.82 21.82 0.0M
2021-07-05 22.35 22.35 22.30 22.30 0.0M
2021-07-02 21.90 22.15 21.90 22.05 0.0M
2021-07-01 21.65 21.88 21.65 21.88 0.0M
2021-06-30 21.50 21.62 21.50 21.62 0.0M
2021-06-29 21.55 21.65 21.55 21.62 0.0M
2021-06-28 21.55 21.60 21.50 21.52 0.0M
2021-06-25 21.48 21.65 21.48 21.62 0.0M
2021-06-24 21.50 21.65 21.50 21.52 0.0M
2021-06-23 21.75 21.75 21.45 21.52 0.0M
2021-06-22 21.70 21.75 21.55 21.73 0.0M
2021-06-21 22.00 22.00 21.77 21.77 0.0M
2021-06-18 22.45 22.45 22.10 22.30 0.0M
2021-06-17 22.70 23.00 22.55 22.90 0.0M
2021-06-16 22.80 22.80 22.45 22.45 0.0M
2021-06-15 22.85 22.85 22.60 22.60 0.0M
2021-06-14 23.20 23.25 22.90 23.12 0.0M
2021-06-11 22.70 23.10 22.70 23.02 0.0M
2021-06-10 22.65 22.75 22.65 22.75 0.0M
2021-06-09 23.15 23.15 22.80 22.85 0.0M
2021-06-08 23.10 23.10 22.95 22.95 0.0M
2021-06-07 23.60 23.60 23.40 23.48 0.0M
2021-06-04 23.70 23.80 23.62 23.62 0.0M
2021-06-03 23.70 23.70 23.62 23.62 0.0M
2021-06-02 23.57 23.57 23.57 23.57 0.0M
2021-06-01 23.65 23.70 23.57 23.57 0.0M
2021-05-28 23.85 23.85 23.77 23.77 0.0M
2021-05-27 23.40 23.50 23.30 23.32 0.0M
2021-05-26 23.25 23.35 23.18 23.18 0.0M
2021-05-25 23.65 23.65 23.40 23.57 0.0M
2021-05-24 23.60 23.60 23.45 23.52 0.0M
2021-05-21 23.55 23.55 23.38 23.38 0.0M
2021-05-20 23.40 23.40 23.30 23.38 0.0M
2021-05-19 23.45 23.45 23.10 23.23 0.0M
2021-05-18 23.40 23.40 23.32 23.32 0.0M
2021-05-17 23.65 23.65 23.27 23.27 0.0M
2021-05-14 23.35 23.45 23.32 23.32 0.0M
2021-05-13 22.80 23.20 22.80 22.90 0.0M
2021-05-12 23.45 23.45 23.15 23.27 0.0M
2021-05-11 23.60 23.77 23.60 23.77 0.0M
2021-05-10 23.90 24.00 23.90 24.00 0.0M
2021-05-07 23.95 23.95 23.82 23.82 0.0M
2021-05-06 23.90 23.90 23.60 23.62 0.0M
2021-05-05 23.90 24.15 23.85 24.15 0.0M
2021-05-04 24.45 24.45 24.05 24.05 0.0M
2021-04-30 24.25 24.40 24.15 24.15 0.0M
2021-04-29 24.10 24.20 24.05 24.15 0.0M
2021-04-28 24.20 24.20 23.93 23.93 0.0M
2021-04-27 23.95 23.95 23.82 23.82 0.0M
2021-04-26 23.85 23.95 23.77 23.77 0.0M
2021-04-23 23.85 23.95 23.80 23.88 0.0M
2021-04-22 23.80 23.95 23.80 23.82 0.1M
2021-04-21 24.20 24.20 23.73 23.73 0.0M
2021-04-20 24.20 24.25 24.00 24.00 0.0M
2021-04-19 24.50 24.55 24.29 24.55 0.0M
2021-04-16 24.45 24.45 24.40 24.40 0.0M
2021-04-15 24.50 24.50 24.20 24.30 0.0M
2021-04-14 24.60 24.60 24.25 24.25 0.0M
2021-04-13 24.35 25.20 24.35 24.60 0.0M
2021-04-12 24.20 24.35 24.20 24.30 0.0M
2021-04-09 24.20 24.20 24.05 24.05 0.0M
2021-04-08 24.25 24.30 23.90 24.20 0.0M
2021-04-07 24.10 24.25 23.95 24.20 0.0M
2021-04-06 23.85 24.35 23.85 24.10 0.0M
2021-04-01 23.80 23.90 23.77 23.77 0.0M
2021-03-31 23.95 23.95 23.75 23.82 0.0M
2021-03-30 23.95 23.95 23.77 23.77 0.0M
2021-03-29 23.95 23.95 23.77 23.77 0.0M
2021-03-26 23.90 23.95 23.73 23.73 0.0M
2021-03-25 23.55 23.65 23.30 23.57 0.0M
2021-03-24 23.50 23.65 23.30 23.43 0.0M
2021-03-23 23.65 23.75 23.38 23.38 0.0M
2021-03-22 23.55 23.95 23.50 23.52 0.0M
2021-03-19 23.40 23.45 23.18 23.18 0.0M
2021-03-18 23.40 23.80 23.40 23.57 0.0M
2021-03-17 22.90 23.20 22.90 23.12 0.0M
2021-03-16 22.90 22.95 22.80 22.80 0.0M
2021-03-15 22.95 22.95 22.70 22.70 0.0M
2021-03-12 22.70 22.90 22.65 22.75 0.0M
2021-03-11 22.85 22.90 22.70 22.70 0.0M
2021-03-10 22.70 22.80 22.70 22.80 0.0M
2021-03-09 22.30 22.45 22.20 22.20 0.0M
2021-03-08 21.95 22.30 21.95 22.10 0.0M
2021-03-05 21.65 21.85 21.60 21.62 0.0M
2021-03-04 21.85 21.85 21.65 21.77 0.0M
2021-03-03 21.80 22.05 21.80 22.00 0.0M
2021-03-02 21.60 21.95 21.60 21.82 0.1M
2021-03-01 21.50 21.65 21.50 21.62 0.1M
2021-02-26 21.50 21.65 21.32 21.32 0.0M
2021-02-25 22.00 22.35 21.70 22.05 0.0M
2021-02-24 22.25 22.30 22.05 22.05 0.0M
2021-02-23 21.85 22.05 21.75 22.05 0.0M
2021-02-22 21.60 21.80 21.60 21.68 0.0M
2021-02-19 22.05 22.05 21.65 21.82 0.0M
2021-02-18 21.95 21.95 21.52 21.52 0.0M
2021-02-17 21.85 21.90 21.80 21.82 0.0M
2021-02-16 21.75 21.80 21.73 21.73 0.0M
2021-02-15 21.55 21.82 21.55 21.82 0.0M
2021-02-12 20.85 21.32 20.80 21.32 0.0M
2021-02-11 21.05 21.05 20.85 20.90 0.0M
2021-02-10 21.20 21.20 21.15 21.15 0.0M
2021-02-09 21.20 21.20 21.07 21.15 0.0M
2021-02-08 21.25 21.30 21.25 21.27 0.0M
2021-02-05 21.40 21.40 21.05 21.12 0.0M
2021-02-04 21.15 21.25 21.05 21.23 0.0M
2021-02-03 21.30 21.38 21.15 21.38 0.0M
2021-02-02 20.95 21.15 20.95 21.02 0.0M
2021-02-01 20.60 20.65 20.60 20.65 0.0M
2021-01-29 20.30 20.55 20.25 20.34 0.0M
2021-01-28 20.05 20.60 20.05 20.55 0.0M
2021-01-27 21.20 21.25 20.35 20.60 0.0M
2021-01-26 21.45 21.60 21.30 21.43 0.0M
2021-01-25 22.15 22.25 21.40 21.62 0.0M
2021-01-22 22.45 22.45 22.15 22.20 0.0M
2021-01-21 22.15 22.95 22.15 22.65 0.0M
2021-01-20 21.95 22.10 21.80 22.05 0.0M
2021-01-19 21.65 21.85 21.65 21.73 0.0M
2021-01-18 21.20 21.70 21.20 21.62 0.0M
2021-01-15 21.75 21.75 21.45 21.62 0.0M
2021-01-14 21.75 21.85 21.70 21.73 0.0M
2021-01-13 21.70 21.80 21.60 21.62 0.0M
2021-01-12 21.65 21.80 21.65 21.77 0.0M
2021-01-11 21.90 21.90 21.52 21.52 0.0M
2021-01-08 21.75 21.82 21.70 21.82 0.0M
2021-01-07 21.65 21.90 21.45 21.68 0.0M
2021-01-06 21.55 21.60 21.30 21.52 0.0M
2021-01-05 21.05 21.55 21.05 21.27 0.0M
2021-01-04 21.00 21.20 20.95 21.07 0.0M