CTP NV

CTPNV
🏛️ netherlands →
18.26
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
2025-09-26 18.22 18.36 18.12 18.26 0.1M
2025-09-25 18.00 18.14 17.90 18.08 0.2M
2025-09-24 17.52 18.16 17.50 18.00 0.1M
2025-09-23 17.68 17.74 17.44 17.44 0.1M
2025-09-22 17.52 17.58 17.38 17.58 0.1M
2025-09-19 17.62 17.74 17.44 17.50 0.2M
2025-09-18 17.76 17.80 17.58 17.66 0.1M
2025-09-17 17.66 17.76 17.54 17.76 0.1M
2025-09-16 17.82 17.92 17.52 17.52 0.1M
2025-09-15 17.90 17.92 17.62 17.76 0.0M
2025-09-12 18.12 18.28 18.10 18.18 0.1M
2025-09-11 17.86 18.22 17.86 18.10 0.1M
2025-09-10 18.04 18.20 17.90 17.90 0.1M
2025-09-09 18.22 18.38 18.06 18.06 0.0M
2025-09-08 18.18 18.30 18.10 18.22 0.1M
2025-09-05 17.80 18.26 17.72 18.26 0.1M
2025-09-04 17.98 17.98 17.64 17.64 0.1M
2025-09-03 17.88 17.98 17.68 17.94 0.1M
2025-09-02 18.32 18.32 17.80 17.82 0.2M
2025-09-01 18.30 18.38 18.20 18.36 0.1M
2025-08-29 18.76 18.76 18.36 18.36 0.1M
2025-08-28 18.94 19.00 18.60 18.68 0.0M
2025-08-27 18.92 19.12 18.82 18.90 0.1M
2025-08-26 18.80 18.98 18.74 18.94 0.1M
2025-08-25 18.90 18.96 18.76 18.84 0.0M
2025-08-22 18.60 18.96 18.58 18.94 0.1M
2025-08-21 18.68 18.76 18.58 18.64 0.1M
2025-08-20 18.46 18.66 18.38 18.66 0.1M
2025-08-19 18.62 18.62 18.40 18.46 0.1M
2025-08-18 18.36 18.62 18.34 18.56 0.1M
2025-08-15 18.48 18.48 18.24 18.32 0.1M
2025-08-14 18.62 18.72 18.36 18.42 0.2M
2025-08-13 19.00 19.00 18.60 18.64 0.1M
2025-08-12 19.06 19.12 18.86 18.90 0.1M
2025-08-11 18.90 19.02 18.66 18.98 0.1M
2025-08-08 18.50 19.20 18.30 18.86 0.2M
2025-08-07 18.04 19.44 18.04 19.12 0.3M
2025-08-06 18.58 18.90 18.58 18.88 0.1M
2025-08-05 18.50 18.62 18.38 18.48 0.1M
2025-08-04 18.50 18.58 18.34 18.48 0.2M
2025-08-01 18.48 18.58 18.24 18.26 0.2M
2025-07-31 18.70 18.72 18.54 18.64 0.2M
2025-07-30 18.46 18.60 18.46 18.58 0.1M
2025-07-29 18.52 18.60 18.44 18.50 0.1M
2025-07-28 18.48 18.70 18.42 18.52 0.1M
2025-07-25 18.42 18.44 18.22 18.34 0.1M
2025-07-24 18.50 18.50 18.22 18.34 0.1M
2025-07-23 18.58 18.66 18.26 18.32 0.1M
2025-07-22 18.20 18.40 18.12 18.40 0.1M
2025-07-21 18.14 18.34 18.14 18.30 0.1M
2025-07-18 18.12 18.18 18.02 18.10 0.0M
2025-07-17 18.04 18.12 17.90 18.04 0.1M
2025-07-16 17.78 17.96 17.74 17.92 0.1M
2025-07-15 17.50 17.94 17.50 17.76 0.1M
2025-07-14 17.44 17.48 17.36 17.48 0.1M
2025-07-11 17.50 17.52 17.32 17.48 0.1M
2025-07-10 17.52 17.56 17.44 17.48 0.1M
2025-07-09 17.72 17.72 17.46 17.52 0.1M
2025-07-08 17.70 17.86 17.50 17.58 0.1M
2025-07-07 17.86 17.86 17.66 17.84 0.1M
2025-07-04 17.94 17.94 17.68 17.84 0.1M
2025-07-03 17.52 17.98 17.52 17.94 0.1M
2025-07-02 17.96 17.96 17.48 17.50 0.2M
2025-07-01 18.00 18.08 17.82 17.86 0.1M
2025-06-30 18.24 18.24 17.56 17.84 0.2M
2025-06-27 17.42 17.64 17.34 17.60 0.1M
2025-06-26 17.16 17.52 17.02 17.34 0.1M
2025-06-25 17.24 17.52 16.96 17.02 0.1M
2025-06-24 17.16 17.34 17.08 17.16 0.0M
2025-06-23 17.10 17.20 16.94 17.10 0.1M
2025-06-20 16.98 17.22 16.92 17.20 0.8M
2025-06-19 16.82 16.98 16.68 16.86 0.1M
2025-06-18 16.60 16.90 16.52 16.84 0.1M
2025-06-17 16.32 16.60 16.32 16.58 0.1M
2025-06-16 16.40 16.50 16.30 16.44 0.1M
2025-06-13 16.70 16.78 16.40 16.42 0.2M
2025-06-12 16.80 16.86 16.60 16.80 0.1M
2025-06-11 16.96 17.06 16.80 16.84 0.1M
2025-06-10 16.96 17.02 16.88 17.02 0.1M
2025-06-09 16.68 16.94 16.68 16.92 0.0M
2025-06-06 16.62 16.80 16.54 16.66 0.1M
2025-06-05 16.70 16.76 16.50 16.62 0.1M
2025-06-04 17.00 17.08 16.66 16.68 0.1M
2025-06-03 16.82 16.90 16.64 16.90 0.1M
2025-06-02 16.74 17.00 16.66 16.78 0.1M
2025-05-30 17.00 17.16 16.76 16.76 0.1M
2025-05-29 16.90 17.04 16.84 17.02 0.0M
2025-05-28 16.68 16.98 16.68 16.88 0.1M
2025-05-27 16.64 16.76 16.56 16.76 0.1M
2025-05-26 16.26 16.64 16.20 16.64 0.1M
2025-05-23 16.12 16.32 15.98 16.18 0.2M
2025-05-22 16.68 16.68 16.10 16.10 0.2M
2025-05-21 16.58 16.62 16.42 16.56 0.1M
2025-05-20 16.70 16.80 16.58 16.66 0.1M
2025-05-19 16.30 16.70 16.24 16.66 0.1M
2025-05-16 16.32 16.60 16.30 16.38 0.1M
2025-05-15 15.88 16.34 15.76 16.28 0.2M
2025-05-14 16.02 16.14 15.74 15.82 0.2M
2025-05-13 16.06 16.10 15.92 16.00 0.1M
2025-05-12 16.22 16.22 15.86 16.06 0.1M
2025-05-09 16.04 16.34 16.00 16.24 0.1M
2025-05-08 15.70 16.40 15.70 16.02 0.1M
2025-05-07 16.42 16.50 16.18 16.36 0.2M
2025-05-06 16.94 16.94 16.44 16.54 0.2M
2025-05-05 16.80 16.96 16.66 16.90 0.1M
2025-05-02 16.50 16.82 16.44 16.82 0.1M
2025-04-30 16.48 16.70 16.38 16.52 0.2M
2025-04-29 16.20 16.40 16.12 16.40 0.2M
2025-04-28 16.34 16.34 16.10 16.20 0.1M
2025-04-25 16.32 16.46 16.24 16.34 0.1M
2025-04-24 16.26 16.44 16.16 16.22 0.1M
2025-04-23 16.44 16.76 16.40 16.54 0.2M
2025-04-22 16.34 16.70 16.16 16.38 0.2M
2025-04-17 15.90 16.44 15.84 16.32 0.1M
2025-04-16 15.90 16.06 15.86 16.06 0.1M
2025-04-15 15.54 15.98 15.50 15.98 0.1M
2025-04-14 15.50 15.54 15.20 15.40 0.1M
2025-04-11 15.00 15.28 14.66 15.04 0.1M
2025-04-10 15.70 15.70 14.90 14.90 0.2M
2025-04-09 14.76 14.94 14.14 14.52 0.2M
2025-04-08 15.26 15.30 14.92 15.30 0.3M
2025-04-07 15.66 15.76 14.94 14.94 0.4M
2025-04-04 16.98 17.26 16.30 16.42 0.4M
2025-04-03 16.30 17.18 16.24 17.02 0.3M
2025-04-02 16.54 16.62 16.36 16.44 0.0M
2025-04-01 16.64 16.74 16.52 16.60 0.1M
2025-03-31 16.40 16.58 16.32 16.56 0.1M
2025-03-28 16.30 16.52 16.28 16.44 0.1M
2025-03-27 16.26 16.46 16.26 16.30 0.1M
2025-03-26 16.36 16.42 16.20 16.30 0.1M
2025-03-25 16.38 16.54 16.36 16.36 0.2M
2025-03-24 16.60 16.62 16.34 16.40 0.1M
2025-03-21 16.84 16.88 16.52 16.60 0.2M
2025-03-20 16.70 16.98 16.70 16.88 0.1M
2025-03-19 16.52 16.64 16.52 16.64 0.1M
2025-03-18 16.58 16.58 16.42 16.52 0.1M
2025-03-17 16.58 16.58 16.32 16.54 0.1M
2025-03-14 16.06 16.62 16.06 16.62 0.2M
2025-03-13 16.36 16.40 15.94 16.08 0.1M
2025-03-12 16.30 16.66 16.16 16.44 0.2M
2025-03-11 16.00 16.30 15.96 16.30 0.2M
2025-03-10 16.06 16.20 15.98 16.06 0.2M
2025-03-07 15.42 16.04 15.38 16.04 0.1M
2025-03-06 15.84 15.84 15.18 15.40 0.2M
2025-03-05 15.84 16.02 15.68 15.68 0.2M
2025-03-04 16.26 16.46 15.96 16.10 0.1M
2025-03-03 16.44 16.62 16.28 16.38 0.2M
2025-02-28 16.38 16.64 16.26 16.60 0.2M
2025-02-27 16.14 16.56 15.62 16.56 0.4M
2025-02-26 16.40 16.54 16.22 16.22 0.2M
2025-02-25 16.40 16.64 16.40 16.42 0.1M
2025-02-24 16.40 16.56 16.30 16.38 0.1M
2025-02-21 16.32 16.38 16.20 16.28 0.1M
2025-02-20 16.26 16.34 16.16 16.34 0.1M
2025-02-19 16.38 16.52 16.10 16.16 0.1M
2025-02-18 16.10 16.34 16.08 16.30 0.1M
2025-02-17 16.06 16.10 15.94 16.10 0.1M
2025-02-14 16.30 16.32 16.12 16.12 0.1M
2025-02-13 16.36 16.58 16.30 16.30 0.2M
2025-02-12 16.48 16.82 16.38 16.38 0.2M
2025-02-11 16.48 16.68 16.44 16.44 0.1M
2025-02-10 16.42 16.54 16.34 16.34 0.1M
2025-02-07 16.26 16.52 16.24 16.34 0.1M
2025-02-06 15.94 16.26 15.90 16.26 0.1M
2025-02-05 16.00 16.02 15.82 15.94 0.1M
2025-02-04 15.82 15.90 15.70 15.82 0.0M
2025-02-03 15.64 15.90 15.50 15.80 0.1M
2025-01-31 16.18 16.18 15.94 16.04 0.2M
2025-01-30 16.22 16.22 15.84 16.18 0.1M
2025-01-29 16.22 16.22 15.88 15.88 0.1M
2025-01-28 15.88 16.20 15.78 16.20 0.1M
2025-01-27 15.50 15.90 15.48 15.86 0.1M
2025-01-24 15.78 15.78 15.50 15.56 0.1M
2025-01-23 15.60 15.80 15.54 15.74 0.1M
2025-01-22 15.66 15.66 15.48 15.60 0.1M
2025-01-21 15.60 15.72 15.58 15.62 0.1M
2025-01-20 15.54 15.60 15.48 15.60 0.1M
2025-01-17 15.38 15.54 15.24 15.54 0.1M
2025-01-16 15.48 15.48 15.20 15.30 0.1M
2025-01-15 14.78 15.42 14.78 15.42 0.2M
2025-01-14 14.52 14.82 14.52 14.74 0.1M
2025-01-13 14.50 14.56 14.44 14.52 0.1M
2025-01-10 14.90 14.94 14.52 14.54 0.1M
2025-01-09 14.50 14.94 14.42 14.82 0.2M
2025-01-08 14.86 14.88 14.36 14.50 0.2M
2025-01-07 14.86 15.26 14.82 14.86 0.2M
2025-01-06 14.88 14.90 14.72 14.82 0.1M
2025-01-03 15.00 15.08 14.88 14.92 0.1M
2025-01-02 15.08 15.08 14.80 14.94 0.1M