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
2022-12-30 21.85 21.85 21.82 21.82 0.0M
2022-12-29 21.70 21.95 21.70 21.73 0.0M
2022-12-28 21.60 21.70 21.57 21.57 0.0M
2022-12-23 21.60 21.65 21.57 21.57 0.0M
2022-12-22 21.55 21.55 21.35 21.43 0.0M
2022-12-21 21.25 21.40 21.15 21.18 0.0M
2022-12-20 21.30 21.45 21.15 21.32 0.0M
2022-12-19 22.95 23.12 22.90 23.12 0.0M
2022-12-16 22.70 22.70 22.60 22.65 0.0M
2022-12-15 22.60 22.90 22.50 22.65 0.0M
2022-12-14 22.60 22.60 22.40 22.55 0.0M
2022-12-13 22.25 22.85 22.25 22.55 0.0M
2022-12-12 22.70 22.70 22.30 22.35 0.0M
2022-12-09 22.75 22.85 22.50 22.65 0.0M
2022-12-08 22.50 22.60 22.45 22.55 0.0M
2022-12-07 22.55 22.75 22.50 22.75 0.0M
2022-12-06 22.90 22.90 22.52 22.55 0.0M
2022-12-05 23.00 23.25 22.90 22.95 0.0M
2022-12-02 22.90 22.95 22.85 22.95 0.0M
2022-12-01 22.80 23.10 22.75 23.02 0.0M
2022-11-30 23.05 23.05 22.75 23.02 0.0M
2022-11-29 23.00 23.05 22.85 22.85 0.0M
2022-11-28 23.60 23.60 22.85 23.02 0.0M
2022-11-25 23.75 23.80 23.60 23.68 0.0M
2022-11-24 23.55 23.95 23.55 23.57 0.0M
2022-11-23 23.55 23.55 23.30 23.38 0.0M
2022-11-22 23.45 23.60 23.45 23.48 0.0M
2022-11-21 23.50 23.65 23.25 23.27 0.0M
2022-11-18 22.60 22.60 22.55 22.55 0.0M
2022-11-17 22.45 22.55 22.25 22.55 0.0M
2022-11-16 22.60 22.60 22.25 22.25 0.0M
2022-11-15 22.55 22.85 22.55 22.70 0.0M
2022-11-14 22.55 22.70 22.35 22.45 0.0M
2022-11-11 22.40 22.40 22.30 22.30 0.0M
2022-11-10 21.80 22.35 21.80 22.35 0.0M
2022-11-09 21.70 21.85 21.65 21.73 0.0M
2022-11-08 21.90 22.00 21.90 22.00 0.0M
2022-11-07 22.15 22.15 22.00 22.05 0.0M
2022-11-04 21.75 22.05 21.75 21.82 0.0M
2022-11-03 21.70 21.85 21.70 21.82 0.0M
2022-11-02 22.10 22.10 21.88 21.88 0.0M
2022-11-01 21.90 22.10 21.90 22.00 0.0M
2022-10-31 22.40 22.50 21.85 21.88 0.0M
2022-10-28 21.95 22.25 21.95 22.00 0.0M
2022-10-27 21.85 22.10 21.85 22.00 0.0M
2022-10-26 21.05 21.48 21.05 21.48 0.0M
2022-10-25 20.95 20.95 20.80 20.85 0.0M
2022-10-24 20.65 20.75 20.65 20.70 0.0M
2022-10-21 20.65 20.65 20.45 20.45 0.0M
2022-10-20 20.45 20.49 20.40 20.49 0.0M
2022-10-19 20.10 20.25 20.10 20.25 0.0M
2022-10-18 20.05 20.25 20.05 20.07 0.0M
2022-10-17 19.88 19.94 19.77 19.77 0.0M
2022-10-14 19.76 19.76 19.66 19.66 0.0M
2022-10-13 19.34 19.62 19.20 19.62 0.0M
2022-10-12 19.24 19.50 19.24 19.40 0.0M
2022-10-11 19.68 19.68 19.48 19.48 0.0M
2022-10-10 20.12 20.12 20.12 20.12 0.0M
2022-10-07 20.10 20.20 19.95 19.95 0.0M
2022-10-06 20.05 20.10 19.98 20.10 0.0M
2022-10-05 20.25 20.25 20.01 20.01 0.0M
2022-10-04 20.30 20.30 20.15 20.20 0.0M
2022-10-03 19.46 20.15 19.40 20.02 0.0M
2022-09-30 19.66 19.72 19.66 19.72 0.0M
2022-09-29 19.14 19.20 19.08 19.20 0.0M
2022-09-28 18.66 19.34 18.56 19.34 0.0M
2022-09-27 19.32 19.32 19.22 19.22 0.0M
2022-09-26 19.64 19.64 19.18 19.26 0.0M
2022-09-23 20.15 20.15 19.74 19.82 0.0M
2022-09-22 20.45 20.45 20.40 20.40 0.0M
2022-09-21 20.20 20.70 20.20 20.60 0.0M
2022-09-20 20.95 20.95 20.34 20.34 0.0M
2022-09-16 20.70 20.85 20.60 20.85 0.0M
2022-09-15 20.75 20.90 20.70 20.90 0.0M
2022-09-14 20.90 21.00 20.60 20.60 0.0M
2022-09-13 21.15 21.20 20.90 20.95 0.0M
2022-09-12 20.95 21.25 20.95 21.18 0.0M
2022-09-09 20.25 20.70 20.25 20.65 0.0M
2022-09-08 20.15 20.20 19.92 20.02 0.0M
2022-09-07 20.20 20.25 20.20 20.25 0.0M
2022-09-06 20.35 20.36 20.15 20.36 0.0M
2022-09-05 20.30 20.40 20.20 20.25 0.0M
2022-09-02 20.75 20.85 20.65 20.80 0.0M
2022-09-01 20.75 20.90 20.65 20.65 0.0M
2022-08-31 21.35 21.35 21.00 21.02 0.0M
2022-08-30 21.55 21.65 21.15 21.23 0.0M
2022-08-26 21.75 22.05 21.73 21.73 0.0M
2022-08-25 22.20 22.35 21.80 22.05 0.0M
2022-08-24 21.75 22.00 21.75 21.88 0.0M
2022-08-23 21.70 21.95 21.60 21.73 0.0M
2022-08-22 21.65 21.70 21.50 21.68 0.0M
2022-08-19 22.25 22.30 22.25 22.30 0.0M
2022-08-18 22.40 22.55 22.30 22.30 0.0M
2022-08-17 22.50 22.50 22.20 22.20 0.0M
2022-08-16 22.32 22.60 22.25 22.30 0.0M
2022-08-15 22.40 22.40 22.15 22.25 0.0M
2022-08-12 22.35 22.40 22.20 22.20 0.0M
2022-08-11 22.15 22.15 22.05 22.05 0.0M
2022-08-10 22.00 22.10 21.90 22.05 0.0M
2022-08-09 22.20 22.25 22.10 22.15 0.0M
2022-08-08 22.15 22.20 22.15 22.20 0.0M
2022-08-05 22.15 22.15 21.90 22.00 0.0M
2022-08-04 22.00 22.20 22.00 22.05 0.0M
2022-08-03 21.90 22.10 21.82 21.82 0.0M
2022-08-02 21.95 22.05 21.85 22.05 0.0M
2022-08-01 22.40 22.40 22.05 22.10 0.0M
2022-07-29 22.35 22.45 22.20 22.20 0.0M
2022-07-28 22.35 22.45 22.05 22.10 0.0M
2022-07-27 22.10 22.25 21.90 22.15 0.0M
2022-07-26 21.90 22.05 21.90 22.05 0.0M
2022-07-25 21.60 22.15 21.50 22.05 0.0M
2022-07-22 21.65 21.65 21.57 21.57 0.0M
2022-07-21 21.50 21.70 21.35 21.43 0.0M
2022-07-20 21.90 21.90 21.45 21.52 0.0M
2022-07-19 21.55 21.85 21.45 21.82 0.0M
2022-07-18 21.55 21.70 21.45 21.57 0.0M
2022-07-15 20.95 21.25 20.95 21.12 0.0M
2022-07-14 21.45 21.45 21.05 21.07 0.0M
2022-07-13 21.82 21.82 21.82 21.82 0.0M
2022-07-12 21.73 21.73 21.73 21.73 0.0M
2022-07-11 22.10 22.15 21.90 21.93 0.0M
2022-07-08 21.75 21.95 21.75 21.82 0.0M
2022-07-07 21.35 21.68 21.35 21.68 0.0M
2022-07-06 21.40 21.40 21.15 21.38 0.0M
2022-07-05 21.65 21.75 21.35 21.48 0.0M
2022-07-04 22.00 22.20 22.00 22.20 0.0M
2022-07-01 22.20 22.30 22.20 22.30 0.0M
2022-06-30 22.55 22.55 22.10 22.30 0.0M
2022-06-29 22.65 22.65 22.45 22.45 0.0M
2022-06-28 23.05 23.12 22.95 23.12 0.0M
2022-06-27 22.95 23.10 22.95 23.07 0.0M
2022-06-24 22.80 22.85 22.80 22.85 0.0M
2022-06-23 22.55 22.55 22.50 22.50 0.0M
2022-06-22 23.00 23.05 22.65 22.80 0.0M
2022-06-21 23.30 23.30 23.12 23.12 0.0M
2022-06-20 22.85 23.15 22.85 23.05 0.0M
2022-06-17 22.55 23.05 22.55 22.90 0.0M
2022-06-16 23.15 23.15 22.50 22.60 0.0M
2022-06-15 23.30 23.50 23.10 23.38 0.0M
2022-06-14 23.15 23.30 23.05 23.12 0.0M
2022-06-13 23.90 23.90 22.90 23.02 0.0M
2022-06-10 24.05 24.15 23.95 24.10 0.0M
2022-06-09 24.40 24.50 24.25 24.25 0.0M
2022-06-08 24.50 24.55 24.25 24.25 0.0M
2022-06-07 24.15 24.95 24.15 24.55 0.0M
2022-06-06 24.60 24.60 24.30 24.55 0.0M
2022-06-01 24.50 24.85 24.30 24.70 0.0M
2022-05-31 24.25 24.50 24.25 24.40 0.0M
2022-05-30 24.65 24.65 24.20 24.20 0.0M
2022-05-27 24.45 24.70 24.45 24.55 0.0M
2022-05-26 26.40 26.80 26.40 26.80 0.0M
2022-05-25 26.50 26.55 26.05 26.45 0.0M
2022-05-24 26.50 26.60 26.35 26.35 0.0M
2022-05-23 26.20 26.30 26.15 26.30 0.0M
2022-05-20 26.25 26.25 26.05 26.05 0.0M
2022-05-19 26.00 26.05 25.68 25.68 0.0M
2022-05-18 26.20 26.40 26.15 26.15 0.0M
2022-05-17 26.20 26.20 26.00 26.15 0.2M
2022-05-16 26.25 26.45 26.20 26.40 0.0M
2022-05-13 25.80 25.80 25.57 25.57 0.0M
2022-05-12 24.90 25.10 24.75 25.02 0.0M
2022-05-11 24.75 25.12 24.60 25.12 0.0M
2022-05-10 24.50 24.65 24.50 24.60 0.0M
2022-05-09 24.85 24.85 24.55 24.75 0.0M
2022-05-06 24.90 24.90 24.60 24.60 0.0M
2022-05-05 25.00 25.35 24.95 25.07 0.0M
2022-05-04 25.00 25.15 25.00 25.02 0.0M
2022-05-03 24.95 25.05 24.85 24.85 0.0M
2022-04-29 24.90 24.95 24.85 24.95 0.0M
2022-04-28 24.90 24.90 24.80 24.80 0.0M
2022-04-27 24.90 24.95 24.70 24.75 0.0M
2022-04-26 25.65 25.65 25.35 25.35 0.0M
2022-04-25 25.15 25.15 24.95 25.00 0.0M
2022-04-22 25.25 25.30 25.23 25.23 0.0M
2022-04-21 26.15 26.15 25.75 25.77 0.0M
2022-04-20 24.30 25.70 24.30 25.62 0.0M
2022-04-19 24.30 24.30 24.05 24.20 0.0M
2022-04-14 24.05 24.05 24.05 24.05 0.0M
2022-04-13 24.00 24.10 24.00 24.10 0.0M
2022-04-12 24.20 24.25 24.10 24.10 0.0M
2022-04-11 24.30 24.30 24.05 24.05 0.0M
2022-04-08 24.30 24.30 24.20 24.25 0.0M
2022-04-07 24.35 24.35 24.10 24.25 0.0M
2022-04-06 24.35 24.50 24.25 24.50 0.0M
2022-04-05 24.55 24.65 24.50 24.65 0.0M
2022-04-04 24.50 24.70 24.45 24.45 0.0M
2022-04-01 24.35 24.40 24.30 24.30 0.0M
2022-03-31 24.45 24.45 24.25 24.30 0.0M
2022-03-30 24.35 24.60 24.30 24.30 0.0M
2022-03-29 24.10 24.35 24.10 24.35 0.0M
2022-03-28 23.80 24.10 23.80 24.05 0.0M
2022-03-25 23.75 23.80 23.68 23.68 0.0M
2022-03-24 23.80 23.80 23.75 23.77 0.0M
2022-03-23 23.70 23.82 23.70 23.82 0.0M
2022-03-22 23.90 23.95 23.75 23.82 0.0M
2022-03-21 23.20 23.60 23.15 23.27 0.0M
2022-03-18 23.10 23.15 23.07 23.07 0.0M
2022-03-17 23.15 23.15 22.90 23.02 0.0M
2022-03-16 23.10 23.40 23.05 23.38 0.0M
2022-03-15 22.20 22.65 22.20 22.40 0.0M
2022-03-14 22.20 22.80 22.15 22.80 0.0M
2022-03-11 21.85 22.25 21.55 22.05 0.0M
2022-03-10 21.60 21.88 21.35 21.88 0.0M
2022-03-09 21.20 21.75 21.20 21.68 0.0M
2022-03-08 20.50 21.45 20.50 21.02 0.0M
2022-03-07 20.65 21.10 20.65 20.85 0.0M
2022-03-04 21.80 21.80 21.25 21.48 0.0M
2022-03-03 22.15 22.30 22.15 22.30 0.0M
2022-03-02 22.00 22.15 22.00 22.15 0.0M
2022-03-01 22.55 22.60 21.75 21.82 0.0M
2022-02-28 22.15 22.65 21.90 22.50 0.0M
2022-02-25 22.35 22.80 22.30 22.80 0.0M
2022-02-24 22.30 22.55 22.15 22.55 0.0M
2022-02-23 21.65 22.00 21.65 21.77 0.0M
2022-02-22 21.05 21.70 21.05 21.62 0.0M
2022-02-21 21.60 21.77 21.45 21.77 0.0M
2022-02-18 22.30 22.40 22.30 22.40 0.0M
2022-02-17 22.65 22.75 22.30 22.40 0.0M
2022-02-16 22.85 22.85 22.65 22.80 0.0M
2022-02-15 22.55 22.70 22.50 22.70 0.0M
2022-02-14 22.55 22.70 22.45 22.45 0.0M
2022-02-11 23.15 23.43 23.15 23.43 0.0M
2022-02-10 22.90 23.45 22.90 23.43 0.0M
2022-02-09 23.10 23.10 22.95 22.95 0.0M
2022-02-08 22.55 22.80 22.55 22.75 0.0M
2022-02-07 22.55 22.55 22.30 22.45 0.0M
2022-02-04 22.70 22.70 22.40 22.45 0.0M
2022-02-03 22.90 22.90 22.75 22.85 0.0M
2022-02-02 22.65 22.80 22.65 22.80 0.0M
2022-02-01 22.70 22.75 22.50 22.65 0.0M
2022-01-31 22.50 22.50 22.35 22.35 0.0M
2022-01-28 22.10 22.10 21.93 21.93 0.0M
2022-01-27 22.35 22.70 22.30 22.45 0.0M
2022-01-26 22.30 22.60 22.30 22.45 0.0M
2022-01-25 21.85 22.25 21.85 22.10 0.0M
2022-01-24 22.65 22.65 21.68 21.68 0.0M
2022-01-21 22.95 22.95 22.50 22.90 0.0M
2022-01-20 23.80 23.80 23.10 23.18 0.0M
2022-01-19 24.60 24.65 23.65 23.68 0.0M
2022-01-18 23.95 24.45 23.95 24.10 0.0M
2022-01-17 23.75 23.80 23.65 23.68 0.0M
2022-01-14 23.40 23.50 23.35 23.38 0.0M
2022-01-13 23.60 23.60 23.32 23.32 0.0M
2022-01-12 23.45 23.45 23.25 23.38 0.0M
2022-01-11 23.40 23.57 23.40 23.57 0.0M
2022-01-10 23.15 23.40 23.15 23.32 0.0M
2022-01-07 22.80 22.95 22.80 22.80 0.0M
2022-01-06 22.65 22.75 22.65 22.75 0.0M
2022-01-05 22.90 23.10 22.90 23.05 0.0M
2022-01-04 22.65 22.85 22.65 22.70 0.0M