AMS Small Cap GR

ASCXGR
🏛️ netherlands →
3,145.05
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 2,377.41 2,389.77 2,373.87 2,385.36 0.0M
2021-12-30 2,362.68 2,375.63 2,355.72 2,372.08 0.0M
2021-12-29 2,365.08 2,367.54 2,346.36 2,360.32 0.0M
2021-12-28 2,352.24 2,372.08 2,348.96 2,362.02 0.0M
2021-12-27 2,324.53 2,349.45 2,322.29 2,345.67 0.0M
2021-12-24 2,310.48 2,321.56 2,310.19 2,319.78 0.0M
2021-12-23 2,309.36 2,314.90 2,302.02 2,306.02 0.0M
2021-12-22 2,282.52 2,299.62 2,276.41 2,299.31 0.0M
2021-12-21 2,248.06 2,273.39 2,245.17 2,267.25 0.0M
2021-12-20 2,229.35 2,240.20 2,210.96 2,230.03 0.0M
2021-12-17 2,255.48 2,264.07 2,234.92 2,261.01 0.0M
2021-12-16 2,262.47 2,274.14 2,256.33 2,256.33 0.0M
2021-12-15 2,234.38 2,246.01 2,224.40 2,236.41 0.0M
2021-12-14 2,244.45 2,252.73 2,227.65 2,229.56 0.0M
2021-12-13 2,251.65 2,270.86 2,236.39 2,240.36 0.0M
2021-12-10 2,221.52 2,261.24 2,221.06 2,246.12 0.0M
2021-12-09 2,228.73 2,233.41 2,206.27 2,207.55 0.0M
2021-12-08 2,240.23 2,244.28 2,214.66 2,224.23 0.0M
2021-12-07 2,212.76 2,238.26 2,212.76 2,236.16 0.0M
2021-12-06 2,163.63 2,187.46 2,153.07 2,185.00 0.0M
2021-12-03 2,203.87 2,208.14 2,157.64 2,161.24 0.0M
2021-12-02 2,204.34 2,210.67 2,177.23 2,194.40 0.0M
2021-12-01 2,203.13 2,219.38 2,194.59 2,214.66 0.0M
2021-11-30 2,196.92 2,215.18 2,188.74 2,199.23 0.0M
2021-11-29 2,225.87 2,234.44 2,210.35 2,213.64 0.0M
2021-11-26 2,232.22 2,241.09 2,194.00 2,211.63 0.0M
2021-11-25 2,261.77 2,279.89 2,260.59 2,279.89 0.0M
2021-11-24 2,273.55 2,273.87 2,246.59 2,261.89 0.0M
2021-11-23 2,274.63 2,284.83 2,265.07 2,266.59 0.0M
2021-11-22 2,301.72 2,302.03 2,284.91 2,293.36 0.0M
2021-11-19 2,313.20 2,318.69 2,284.30 2,296.51 0.0M
2021-11-18 2,320.80 2,333.21 2,308.75 2,315.40 0.0M
2021-11-17 2,338.79 2,344.44 2,323.49 2,330.56 0.0M
2021-11-16 2,351.41 2,351.60 2,337.99 2,345.41 0.0M
2021-11-15 2,341.14 2,350.42 2,339.65 2,348.75 0.0M
2021-11-12 2,336.62 2,347.37 2,326.19 2,341.42 0.0M
2021-11-11 2,335.70 2,347.41 2,330.50 2,340.51 0.0M
2021-11-10 2,338.09 2,342.94 2,329.65 2,341.44 0.0M
2021-11-09 2,342.54 2,343.70 2,326.88 2,336.19 0.0M
2021-11-08 2,348.14 2,349.07 2,332.50 2,340.61 0.0M
2021-11-05 2,345.19 2,348.86 2,334.89 2,347.06 0.0M
2021-11-04 2,338.02 2,350.74 2,331.17 2,341.80 0.0M
2021-11-03 2,299.17 2,328.97 2,297.76 2,328.97 0.0M
2021-11-02 2,295.13 2,297.56 2,281.92 2,291.49 0.0M
2021-11-01 2,283.29 2,303.75 2,283.14 2,298.97 0.0M
2021-10-29 2,279.83 2,291.78 2,273.44 2,276.81 0.0M
2021-10-28 2,297.95 2,297.95 2,277.03 2,297.12 0.0M
2021-10-27 2,314.59 2,319.58 2,300.27 2,305.72 0.0M
2021-10-26 2,327.03 2,327.40 2,311.18 2,315.10 0.0M
2021-10-25 2,347.55 2,347.55 2,320.38 2,328.49 0.0M
2021-10-22 2,353.39 2,362.05 2,340.84 2,340.84 0.0M
2021-10-21 2,331.95 2,351.79 2,330.40 2,348.37 0.0M
2021-10-20 2,340.69 2,346.85 2,327.19 2,339.20 0.0M
2021-10-19 2,346.73 2,347.28 2,327.18 2,344.32 0.0M
2021-10-18 2,351.28 2,355.33 2,328.33 2,343.79 0.0M
2021-10-15 2,324.29 2,350.44 2,320.95 2,348.83 0.0M
2021-10-14 2,286.66 2,314.15 2,281.95 2,310.76 0.0M
2021-10-13 2,260.89 2,280.23 2,252.57 2,276.07 0.0M
2021-10-12 2,243.30 2,276.88 2,241.29 2,275.42 0.0M
2021-10-11 2,253.20 2,266.39 2,238.49 2,266.39 0.0M
2021-10-08 2,261.86 2,263.84 2,252.77 2,257.22 0.0M
2021-10-07 2,249.90 2,260.98 2,231.70 2,257.99 0.0M
2021-10-06 2,256.61 2,256.61 2,215.31 2,229.85 0.0M
2021-10-05 2,272.99 2,274.86 2,259.77 2,269.65 0.0M
2021-10-04 2,292.84 2,294.71 2,261.26 2,268.70 0.0M
2021-10-01 2,261.19 2,299.09 2,254.58 2,297.57 0.0M
2021-09-30 2,307.81 2,314.27 2,286.84 2,294.79 0.0M
2021-09-29 2,280.43 2,305.24 2,280.14 2,290.98 0.0M
2021-09-28 2,333.57 2,334.51 2,282.99 2,285.87 0.0M
2021-09-27 2,355.78 2,360.22 2,331.76 2,332.75 0.0M
2021-09-24 2,348.46 2,348.46 2,333.64 2,342.28 0.0M
2021-09-23 2,351.16 2,360.84 2,346.48 2,355.90 0.0M
2021-09-22 2,324.53 2,340.92 2,323.53 2,331.91 0.0M
2021-09-21 2,312.48 2,337.44 2,309.31 2,313.96 0.0M
2021-09-20 2,332.52 2,332.52 2,275.59 2,306.21 0.0M
2021-09-17 2,369.06 2,379.48 2,349.48 2,352.74 0.0M
2021-09-16 2,370.26 2,384.30 2,358.29 2,358.65 0.0M
2021-09-15 2,376.56 2,378.55 2,357.15 2,357.85 0.0M
2021-09-14 2,369.33 2,390.66 2,367.49 2,372.04 0.0M
2021-09-13 2,365.44 2,379.92 2,361.37 2,374.49 0.0M
2021-09-10 2,386.45 2,386.45 2,368.09 2,368.09 0.0M
2021-09-09 2,354.92 2,390.84 2,352.88 2,384.95 0.0M
2021-09-08 2,399.03 2,399.03 2,370.67 2,371.02 0.0M
2021-09-07 2,404.95 2,419.18 2,402.55 2,409.72 0.0M
2021-09-06 2,416.05 2,417.98 2,401.91 2,402.56 0.0M
2021-09-03 2,416.91 2,420.90 2,405.40 2,413.11 0.0M
2021-09-02 2,424.19 2,428.95 2,410.13 2,412.82 0.0M
2021-09-01 2,414.00 2,420.65 2,409.30 2,420.56 0.0M
2021-08-31 2,389.74 2,405.24 2,383.98 2,405.24 0.0M
2021-08-30 2,379.36 2,390.35 2,378.15 2,383.57 0.0M
2021-08-27 2,363.12 2,380.45 2,358.34 2,376.33 0.0M
2021-08-26 2,359.68 2,371.73 2,356.15 2,369.57 0.0M
2021-08-25 2,346.68 2,373.10 2,346.68 2,365.27 0.0M
2021-08-24 2,348.55 2,355.56 2,340.13 2,340.15 0.0M
2021-08-23 2,318.12 2,338.35 2,316.55 2,335.65 0.0M
2021-08-20 2,297.98 2,313.44 2,286.12 2,310.45 0.0M
2021-08-19 2,330.29 2,332.18 2,307.88 2,311.43 0.0M
2021-08-18 2,335.85 2,351.73 2,332.13 2,349.98 0.0M
2021-08-17 2,337.10 2,340.09 2,328.03 2,330.34 0.0M
2021-08-16 2,358.43 2,360.12 2,336.20 2,345.07 0.0M
2021-08-13 2,359.14 2,375.37 2,357.09 2,373.76 0.0M
2021-08-12 2,370.56 2,374.23 2,362.87 2,363.85 0.0M
2021-08-11 2,356.19 2,367.94 2,348.18 2,367.15 0.0M
2021-08-10 2,340.98 2,353.21 2,339.20 2,352.68 0.0M
2021-08-09 2,334.73 2,342.04 2,330.63 2,335.11 0.0M
2021-08-06 2,335.42 2,341.53 2,321.11 2,338.08 0.0M
2021-08-05 2,328.42 2,343.95 2,326.16 2,341.90 0.0M
2021-08-04 2,333.16 2,343.35 2,323.04 2,334.64 0.0M
2021-08-03 2,326.32 2,328.05 2,313.25 2,320.19 0.0M
2021-08-02 2,338.85 2,344.46 2,332.18 2,334.07 0.0M
2021-07-30 2,320.35 2,331.18 2,314.43 2,328.40 0.0M
2021-07-29 2,316.58 2,334.01 2,316.38 2,326.72 0.0M
2021-07-28 2,311.22 2,323.19 2,310.28 2,314.76 0.0M
2021-07-27 2,346.46 2,346.46 2,306.94 2,308.47 0.0M
2021-07-26 2,336.69 2,357.46 2,329.48 2,356.73 0.0M
2021-07-23 2,325.32 2,345.44 2,315.37 2,342.10 0.0M
2021-07-22 2,294.82 2,314.33 2,290.56 2,305.08 0.0M
2021-07-21 2,249.86 2,283.41 2,249.30 2,283.02 0.0M
2021-07-20 2,239.13 2,252.24 2,229.20 2,240.95 0.0M
2021-07-19 2,275.57 2,278.26 2,219.90 2,228.38 0.0M
2021-07-16 2,290.38 2,295.84 2,279.42 2,288.76 0.0M
2021-07-15 2,305.18 2,305.18 2,284.38 2,285.90 0.0M
2021-07-14 2,330.96 2,332.14 2,320.49 2,322.27 0.0M
2021-07-13 2,335.78 2,341.22 2,328.69 2,331.38 0.0M
2021-07-12 2,331.40 2,337.02 2,315.01 2,333.53 0.0M
2021-07-09 2,309.92 2,330.49 2,307.54 2,330.49 0.0M
2021-07-08 2,325.02 2,325.02 2,294.88 2,307.45 0.0M
2021-07-07 2,346.91 2,353.98 2,327.35 2,332.16 0.0M
2021-07-06 2,359.49 2,361.62 2,335.47 2,342.61 0.0M
2021-07-05 2,352.29 2,365.75 2,344.33 2,365.75 0.0M
2021-07-02 2,335.98 2,358.04 2,331.53 2,351.08 0.0M
2021-07-01 2,328.55 2,338.00 2,315.79 2,328.48 0.0M
2021-06-30 2,338.49 2,338.49 2,308.26 2,318.03 0.0M
2021-06-29 2,321.50 2,337.85 2,320.94 2,332.38 0.0M
2021-06-28 2,324.05 2,330.22 2,313.65 2,315.79 0.0M
2021-06-25 2,315.87 2,327.39 2,314.39 2,320.22 0.0M
2021-06-24 2,297.58 2,314.02 2,296.48 2,310.76 0.0M
2021-06-23 2,308.73 2,312.08 2,293.62 2,294.33 0.0M
2021-06-22 2,315.95 2,321.99 2,298.29 2,304.68 0.0M
2021-06-21 2,299.69 2,315.97 2,290.17 2,309.72 0.0M
2021-06-18 2,348.07 2,349.22 2,310.79 2,318.05 0.0M
2021-06-17 2,349.52 2,353.48 2,342.86 2,342.86 0.0M
2021-06-16 2,375.64 2,377.12 2,341.69 2,349.72 0.0M
2021-06-15 2,381.52 2,381.52 2,364.39 2,368.39 0.0M
2021-06-14 2,354.50 2,377.58 2,354.38 2,369.72 0.0M
2021-06-11 2,346.26 2,355.83 2,344.12 2,351.42 0.0M
2021-06-10 2,361.24 2,363.97 2,347.36 2,348.66 0.0M
2021-06-09 2,357.81 2,358.48 2,347.21 2,357.46 0.0M
2021-06-08 2,357.81 2,361.36 2,351.42 2,352.36 0.0M
2021-06-07 2,360.80 2,363.76 2,354.64 2,356.17 0.0M
2021-06-04 2,356.91 2,373.82 2,353.39 2,364.28 0.0M
2021-06-03 2,361.12 2,362.45 2,348.21 2,359.89 0.0M
2021-06-02 2,359.20 2,364.73 2,352.51 2,360.32 0.0M
2021-06-01 2,352.02 2,360.45 2,348.30 2,355.41 0.0M
2021-05-31 2,344.79 2,347.68 2,338.80 2,344.81 0.0M
2021-05-28 2,327.52 2,347.09 2,326.88 2,340.98 0.0M
2021-05-27 2,309.32 2,324.72 2,309.21 2,320.79 0.0M
2021-05-26 2,316.84 2,319.01 2,302.52 2,306.94 0.0M
2021-05-25 2,325.08 2,333.46 2,315.27 2,316.78 0.0M
2021-05-24 2,293.55 2,322.63 2,292.66 2,321.45 0.0M
2021-05-21 2,284.79 2,291.43 2,278.79 2,285.23 0.0M
2021-05-20 2,283.36 2,288.54 2,271.02 2,281.71 0.0M
2021-05-19 2,282.18 2,290.11 2,255.87 2,275.29 0.0M
2021-05-18 2,296.72 2,305.12 2,293.76 2,302.82 0.0M
2021-05-17 2,289.01 2,303.85 2,281.51 2,284.44 0.0M
2021-05-14 2,290.94 2,295.09 2,274.43 2,292.87 0.0M
2021-05-13 2,265.87 2,279.27 2,229.50 2,277.82 0.0M
2021-05-12 2,293.95 2,294.61 2,270.73 2,275.58 0.0M
2021-05-11 2,317.51 2,320.31 2,278.05 2,288.73 0.0M
2021-05-10 2,322.98 2,331.82 2,318.59 2,331.82 0.0M
2021-05-07 2,288.99 2,315.12 2,288.99 2,313.27 0.0M
2021-05-06 2,288.24 2,295.31 2,270.10 2,277.83 0.0M
2021-05-05 2,275.92 2,289.23 2,272.22 2,287.10 0.0M
2021-05-04 2,301.59 2,310.64 2,259.83 2,259.83 0.0M
2021-05-03 2,287.98 2,300.47 2,276.36 2,295.84 0.0M
2021-04-30 2,309.63 2,310.81 2,278.66 2,279.39 0.0M
2021-04-29 2,315.03 2,317.08 2,301.49 2,305.77 0.0M
2021-04-28 2,300.39 2,307.58 2,298.30 2,304.89 0.0M
2021-04-27 2,290.85 2,294.33 2,279.82 2,294.33 0.0M
2021-04-26 2,256.40 2,290.60 2,251.28 2,290.60 0.0M
2021-04-23 2,248.96 2,254.02 2,237.31 2,249.79 0.0M
2021-04-22 2,234.98 2,250.53 2,234.16 2,248.40 0.0M
2021-04-21 2,241.42 2,241.42 2,211.18 2,224.20 0.0M
2021-04-20 2,276.76 2,278.14 2,227.09 2,231.85 0.0M
2021-04-19 2,285.81 2,290.02 2,271.21 2,271.51 0.0M
2021-04-16 2,264.25 2,282.02 2,262.96 2,278.24 0.0M
2021-04-15 2,264.35 2,271.49 2,253.15 2,254.51 0.0M
2021-04-14 2,264.43 2,267.70 2,253.70 2,262.42 0.0M
2021-04-13 2,252.78 2,261.73 2,248.11 2,258.43 0.0M
2021-04-12 2,257.64 2,263.34 2,245.42 2,246.94 0.0M
2021-04-09 2,250.12 2,253.65 2,245.81 2,249.44 0.0M
2021-04-08 2,265.43 2,265.43 2,238.70 2,249.74 0.0M
2021-04-07 2,248.96 2,260.00 2,248.78 2,253.45 0.0M
2021-04-06 2,258.93 2,274.22 2,250.26 2,250.26 0.0M
2021-04-01 2,226.40 2,241.62 2,224.80 2,238.20 0.0M
2021-03-31 2,223.05 2,230.30 2,217.94 2,220.32 0.0M
2021-03-30 2,231.84 2,235.41 2,219.11 2,224.84 0.0M
2021-03-29 2,220.92 2,235.83 2,217.35 2,225.11 0.0M
2021-03-26 2,199.49 2,213.44 2,199.49 2,213.44 0.0M
2021-03-25 2,202.19 2,203.96 2,160.68 2,183.19 0.0M
2021-03-24 2,188.65 2,207.34 2,179.16 2,204.69 0.0M
2021-03-23 2,211.27 2,211.27 2,193.04 2,198.02 0.0M
2021-03-22 2,219.01 2,236.55 2,208.62 2,211.06 0.0M
2021-03-19 2,218.12 2,234.03 2,206.24 2,220.15 0.0M
2021-03-18 2,230.00 2,241.21 2,227.85 2,233.78 0.0M
2021-03-17 2,218.36 2,221.90 2,202.76 2,212.81 0.0M
2021-03-16 2,234.90 2,241.66 2,217.41 2,220.93 0.0M
2021-03-15 2,197.71 2,232.45 2,197.37 2,228.02 0.0M
2021-03-12 2,190.41 2,197.53 2,182.83 2,194.25 0.0M
2021-03-11 2,175.84 2,195.74 2,174.02 2,194.32 0.0M
2021-03-10 2,145.37 2,170.49 2,138.84 2,164.71 0.0M
2021-03-09 2,117.96 2,154.52 2,113.20 2,144.35 0.0M
2021-03-08 2,100.07 2,116.98 2,092.54 2,113.72 0.0M
2021-03-05 2,069.37 2,112.02 2,062.80 2,081.37 0.0M
2021-03-04 2,090.92 2,096.58 2,067.49 2,077.02 0.0M
2021-03-03 2,128.39 2,139.99 2,095.91 2,114.87 0.0M
2021-03-02 2,123.54 2,133.85 2,110.29 2,110.58 0.0M
2021-03-01 2,090.49 2,122.31 2,090.49 2,120.77 0.0M
2021-02-26 2,051.83 2,081.29 2,042.89 2,070.06 0.0M
2021-02-25 2,099.40 2,118.63 2,096.86 2,097.99 0.0M
2021-02-24 2,059.27 2,080.61 2,053.31 2,064.76 0.0M
2021-02-23 2,083.57 2,085.35 2,000.11 2,054.40 0.0M
2021-02-22 2,070.26 2,083.20 2,054.04 2,077.75 0.0M
2021-02-19 2,058.53 2,077.81 2,051.39 2,071.51 0.0M
2021-02-18 2,082.09 2,092.59 2,049.30 2,055.39 0.0M
2021-02-17 2,074.45 2,106.05 2,053.33 2,078.23 0.0M
2021-02-16 2,114.02 2,115.60 2,094.64 2,099.94 0.0M
2021-02-15 2,082.07 2,110.61 2,078.61 2,105.29 0.0M
2021-02-12 2,049.19 2,062.02 2,033.55 2,054.27 0.0M
2021-02-11 2,048.16 2,051.61 2,032.92 2,045.41 0.0M
2021-02-10 2,059.37 2,068.96 2,036.22 2,048.28 0.0M
2021-02-09 2,055.66 2,057.64 2,043.22 2,050.24 0.0M
2021-02-08 2,055.42 2,059.28 2,037.49 2,055.58 0.0M
2021-02-05 2,034.91 2,053.55 2,031.74 2,041.89 0.0M
2021-02-04 2,035.53 2,040.69 2,028.42 2,031.12 0.0M
2021-02-03 2,067.91 2,077.84 2,040.87 2,043.63 0.0M
2021-02-02 2,034.16 2,059.65 2,031.46 2,058.73 0.0M
2021-02-01 2,006.72 2,019.48 2,003.66 2,018.39 0.0M
2021-01-29 1,980.41 2,004.66 1,965.00 1,991.29 0.0M
2021-01-28 1,960.75 2,003.37 1,926.45 1,999.33 0.0M
2021-01-27 2,034.95 2,044.62 1,964.74 2,003.07 0.0M
2021-01-26 2,017.80 2,046.65 2,015.31 2,034.14 0.0M
2021-01-25 2,074.29 2,074.29 2,010.83 2,014.56 0.0M
2021-01-22 2,058.00 2,064.84 2,043.02 2,064.84 0.0M
2021-01-21 2,058.02 2,080.17 2,055.86 2,068.99 0.0M
2021-01-20 2,058.54 2,061.14 2,043.07 2,044.27 0.0M
2021-01-19 2,043.49 2,052.00 2,032.44 2,044.13 0.0M
2021-01-18 2,000.81 2,035.29 1,997.33 2,034.63 0.0M
2021-01-15 2,068.41 2,068.89 2,016.36 2,031.28 0.0M
2021-01-14 2,047.30 2,080.97 2,040.47 2,080.95 0.0M
2021-01-13 2,068.29 2,070.29 2,034.14 2,046.16 0.0M
2021-01-12 2,060.50 2,067.42 2,040.79 2,063.93 0.0M
2021-01-11 2,088.48 2,088.48 2,035.35 2,051.82 0.0M
2021-01-08 2,091.07 2,103.61 2,085.27 2,088.80 0.0M
2021-01-07 2,037.37 2,071.45 2,020.90 2,070.27 0.0M
2021-01-06 2,019.54 2,035.16 2,005.24 2,024.76 0.0M
2021-01-05 1,969.75 2,004.18 1,969.75 2,004.18 0.0M
2021-01-04 1,946.88 1,980.80 1,946.88 1,963.49 0.0M