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
2023-12-29 2,224.53 2,224.62 2,208.32 2,208.83 0.0M
2023-12-28 2,238.65 2,240.14 2,220.12 2,222.45 0.0M
2023-12-27 2,226.92 2,241.78 2,226.92 2,231.24 0.0M
2023-12-22 2,218.78 2,225.11 2,212.05 2,222.72 0.0M
2023-12-21 2,218.74 2,227.96 2,207.22 2,223.79 0.0M
2023-12-20 2,222.82 2,233.55 2,215.49 2,229.32 0.0M
2023-12-19 2,208.50 2,229.79 2,207.46 2,221.20 0.0M
2023-12-18 2,216.70 2,228.27 2,198.35 2,202.02 0.0M
2023-12-15 2,214.22 2,233.93 2,213.77 2,222.76 0.0M
2023-12-14 2,197.71 2,215.01 2,193.00 2,202.98 0.0M
2023-12-13 2,186.50 2,191.57 2,167.73 2,171.12 0.0M
2023-12-12 2,202.77 2,204.11 2,183.98 2,190.81 0.0M
2023-12-11 2,220.79 2,221.62 2,195.67 2,202.49 0.0M
2023-12-08 2,206.36 2,224.97 2,206.36 2,216.84 0.0M
2023-12-07 2,212.84 2,212.84 2,190.67 2,207.29 0.0M
2023-12-06 2,216.98 2,230.78 2,207.84 2,214.66 0.0M
2023-12-05 2,228.21 2,230.00 2,216.20 2,230.00 0.0M
2023-12-04 2,236.70 2,256.33 2,228.71 2,230.54 0.0M
2023-12-01 2,219.55 2,236.68 2,214.20 2,236.68 0.0M
2023-11-30 2,232.93 2,234.39 2,205.63 2,205.90 0.0M
2023-11-29 2,225.52 2,240.34 2,224.49 2,234.44 0.0M
2023-11-28 2,224.06 2,225.45 2,210.14 2,220.54 0.0M
2023-11-27 2,228.74 2,231.29 2,221.80 2,222.00 0.0M
2023-11-24 2,217.29 2,226.93 2,210.69 2,225.62 0.0M
2023-11-23 2,223.54 2,223.54 2,206.68 2,214.45 0.0M
2023-11-22 2,218.79 2,228.05 2,215.23 2,222.04 0.0M
2023-11-21 2,242.08 2,246.77 2,214.59 2,214.59 0.0M
2023-11-20 2,222.20 2,233.56 2,222.20 2,230.84 0.0M
2023-11-17 2,203.05 2,223.18 2,202.83 2,213.13 0.0M
2023-11-16 2,218.04 2,221.46 2,193.24 2,193.24 0.0M
2023-11-15 2,232.19 2,239.75 2,209.67 2,219.00 0.0M
2023-11-14 2,180.52 2,232.39 2,180.30 2,228.81 0.0M
2023-11-13 2,179.45 2,186.34 2,177.32 2,184.29 0.0M
2023-11-10 2,189.02 2,190.60 2,168.42 2,174.53 0.0M
2023-11-09 2,160.97 2,206.21 2,157.32 2,200.71 0.0M
2023-11-08 2,168.23 2,178.69 2,158.11 2,158.11 0.0M
2023-11-07 2,188.26 2,193.98 2,166.03 2,176.36 0.0M
2023-11-06 2,234.24 2,234.24 2,203.37 2,203.37 0.0M
2023-11-03 2,240.23 2,257.58 2,237.60 2,249.44 0.0M
2023-11-02 2,219.45 2,245.83 2,219.45 2,238.81 0.0M
2023-11-01 2,187.99 2,197.50 2,174.67 2,197.50 0.0M
2023-10-31 2,159.25 2,180.98 2,159.19 2,176.70 0.0M
2023-10-30 2,154.59 2,161.03 2,152.40 2,153.82 0.0M
2023-10-27 2,133.10 2,152.64 2,129.31 2,140.94 0.0M
2023-10-26 2,108.40 2,132.82 2,095.42 2,128.08 0.0M
2023-10-25 2,129.44 2,129.44 2,089.50 2,097.11 0.0M
2023-10-24 2,139.32 2,141.86 2,125.47 2,133.84 0.0M
2023-10-23 2,141.90 2,146.27 2,108.46 2,132.65 0.0M
2023-10-20 2,128.09 2,143.10 2,120.25 2,140.64 0.0M
2023-10-19 2,163.23 2,168.04 2,140.36 2,146.07 0.0M
2023-10-18 2,222.73 2,223.36 2,184.78 2,187.30 0.0M
2023-10-17 2,221.14 2,235.00 2,206.46 2,224.56 0.0M
2023-10-16 2,230.64 2,236.48 2,213.00 2,223.09 0.0M
2023-10-13 2,253.48 2,253.48 2,220.56 2,222.07 0.0M
2023-10-12 2,282.92 2,285.63 2,265.25 2,265.84 0.0M
2023-10-11 2,261.66 2,272.38 2,259.55 2,267.33 0.0M
2023-10-10 2,241.68 2,262.32 2,241.68 2,260.73 0.0M
2023-10-09 2,231.45 2,238.18 2,223.00 2,228.76 0.0M
2023-10-06 2,233.85 2,242.86 2,221.72 2,242.33 0.0M
2023-10-05 2,225.83 2,233.28 2,223.69 2,226.54 0.0M
2023-10-04 2,214.24 2,238.89 2,212.04 2,221.67 0.0M
2023-10-03 2,284.49 2,284.49 2,231.10 2,233.95 0.0M
2023-10-02 2,332.39 2,337.47 2,291.22 2,298.14 0.0M
2023-09-29 2,295.59 2,340.61 2,295.59 2,322.48 0.0M
2023-09-28 2,291.01 2,291.58 2,272.58 2,286.25 0.0M
2023-09-27 2,303.31 2,305.36 2,287.37 2,291.43 0.0M
2023-09-26 2,317.28 2,318.73 2,301.22 2,304.34 0.0M
2023-09-25 2,317.97 2,321.10 2,303.30 2,320.99 0.0M
2023-09-22 2,346.10 2,347.79 2,326.19 2,326.19 0.0M
2023-09-21 2,368.16 2,369.03 2,347.27 2,348.55 0.0M
2023-09-20 2,365.56 2,375.64 2,364.85 2,373.25 0.0M
2023-09-19 2,357.64 2,369.70 2,357.23 2,360.31 0.0M
2023-09-18 2,386.84 2,390.92 2,362.12 2,363.60 0.0M
2023-09-15 2,386.46 2,396.48 2,382.38 2,382.38 0.0M
2023-09-14 2,364.33 2,371.13 2,357.18 2,370.40 0.0M
2023-09-13 2,357.82 2,368.30 2,353.21 2,356.47 0.0M
2023-09-12 2,368.66 2,368.66 2,356.60 2,366.78 0.0M
2023-09-11 2,357.26 2,367.30 2,357.23 2,363.89 0.0M
2023-09-08 2,344.19 2,351.52 2,339.21 2,351.26 0.0M
2023-09-07 2,346.39 2,358.21 2,340.15 2,344.03 0.0M
2023-09-06 2,364.00 2,365.02 2,347.30 2,349.91 0.0M
2023-09-05 2,379.32 2,381.25 2,365.98 2,369.44 0.0M
2023-09-04 2,398.54 2,400.61 2,384.43 2,387.98 0.0M
2023-09-01 2,402.91 2,403.79 2,392.74 2,394.65 0.0M
2023-08-31 2,398.28 2,414.01 2,397.66 2,409.92 0.0M
2023-08-30 2,402.93 2,407.50 2,396.20 2,396.47 0.0M
2023-08-29 2,390.07 2,402.36 2,387.51 2,401.09 0.0M
2023-08-28 2,368.17 2,380.38 2,368.17 2,379.38 0.0M
2023-08-25 2,360.78 2,374.27 2,358.87 2,361.41 0.0M
2023-08-24 2,397.81 2,401.49 2,364.60 2,364.60 0.0M
2023-08-23 2,372.73 2,391.64 2,372.73 2,390.13 0.0M
2023-08-22 2,356.55 2,380.22 2,356.02 2,376.63 0.0M
2023-08-21 2,346.98 2,360.90 2,346.08 2,347.81 0.0M
2023-08-18 2,359.93 2,365.04 2,331.57 2,346.86 0.0M
2023-08-17 2,366.65 2,381.68 2,365.48 2,366.88 0.0M
2023-08-16 2,374.49 2,387.66 2,374.49 2,381.67 0.0M
2023-08-15 2,396.96 2,398.28 2,377.57 2,381.97 0.0M
2023-08-14 2,404.06 2,404.06 2,389.75 2,397.21 0.0M
2023-08-11 2,420.17 2,423.99 2,403.56 2,405.92 0.0M
2023-08-10 2,430.48 2,434.13 2,419.19 2,422.86 0.0M
2023-08-09 2,422.20 2,427.08 2,419.40 2,427.08 0.0M
2023-08-08 2,423.69 2,423.69 2,400.49 2,415.82 0.0M
2023-08-07 2,418.62 2,434.69 2,418.62 2,427.67 0.0M
2023-08-04 2,405.79 2,416.28 2,398.54 2,413.19 0.0M
2023-08-03 2,389.88 2,408.47 2,389.53 2,408.47 0.0M
2023-08-02 2,415.06 2,421.67 2,396.77 2,400.46 0.0M
2023-08-01 2,446.01 2,446.57 2,431.13 2,433.39 0.0M
2023-07-31 2,429.59 2,450.16 2,429.59 2,447.18 0.0M
2023-07-28 2,419.47 2,433.77 2,404.56 2,431.93 0.0M
2023-07-27 2,412.52 2,430.61 2,409.16 2,423.99 0.0M
2023-07-26 2,408.25 2,409.09 2,391.44 2,406.69 0.0M
2023-07-25 2,398.39 2,410.73 2,396.71 2,406.87 0.0M
2023-07-24 2,403.65 2,416.77 2,401.76 2,407.63 0.0M
2023-07-21 2,400.55 2,408.30 2,397.65 2,407.67 0.0M
2023-07-20 2,391.50 2,406.10 2,391.50 2,397.02 0.0M
2023-07-19 2,379.36 2,393.54 2,377.86 2,391.98 0.0M
2023-07-18 2,367.51 2,373.60 2,360.24 2,370.88 0.0M
2023-07-17 2,370.12 2,376.69 2,363.76 2,363.76 0.0M
2023-07-14 2,367.06 2,375.46 2,362.68 2,366.10 0.0M
2023-07-13 2,367.44 2,377.96 2,365.99 2,370.64 0.0M
2023-07-12 2,342.69 2,365.49 2,340.61 2,361.11 0.0M
2023-07-11 2,322.17 2,337.11 2,320.50 2,336.57 0.0M
2023-07-10 2,292.00 2,316.37 2,292.00 2,315.51 0.0M
2023-07-07 2,287.38 2,296.77 2,279.63 2,296.52 0.0M
2023-07-06 2,300.66 2,307.61 2,283.36 2,285.98 0.0M
2023-07-05 2,315.22 2,315.22 2,301.60 2,308.49 0.0M
2023-07-04 2,305.08 2,322.43 2,301.99 2,322.43 0.0M
2023-07-03 2,291.41 2,304.19 2,291.01 2,301.68 0.0M
2023-06-30 2,270.90 2,290.19 2,270.90 2,281.91 0.0M
2023-06-29 2,269.66 2,273.33 2,266.80 2,268.91 0.0M
2023-06-28 2,249.62 2,265.96 2,249.62 2,265.96 0.0M
2023-06-27 2,249.21 2,253.03 2,235.47 2,243.42 0.0M
2023-06-26 2,249.44 2,249.44 2,229.40 2,237.46 0.0M
2023-06-23 2,259.49 2,266.46 2,245.26 2,246.05 0.0M
2023-06-22 2,256.33 2,268.92 2,254.86 2,266.75 0.0M
2023-06-21 2,281.24 2,284.50 2,270.84 2,270.84 0.0M
2023-06-20 2,278.92 2,284.90 2,272.86 2,284.20 0.0M
2023-06-19 2,307.77 2,307.77 2,286.95 2,288.86 0.0M
2023-06-16 2,329.54 2,336.55 2,314.65 2,314.65 0.0M
2023-06-15 2,326.93 2,328.55 2,310.69 2,322.63 0.0M
2023-06-14 2,312.83 2,324.54 2,312.61 2,316.99 0.0M
2023-06-13 2,317.37 2,318.90 2,301.80 2,314.40 0.0M
2023-06-12 2,292.82 2,317.10 2,292.70 2,314.74 0.0M
2023-06-09 2,284.86 2,292.56 2,282.43 2,291.19 0.0M
2023-06-08 2,284.98 2,292.13 2,280.48 2,283.55 0.0M
2023-06-07 2,305.74 2,309.09 2,296.04 2,296.04 0.0M
2023-06-06 2,303.91 2,310.41 2,297.41 2,308.42 0.0M
2023-06-05 2,320.39 2,326.94 2,308.39 2,310.55 0.0M
2023-06-02 2,300.90 2,320.81 2,297.29 2,320.81 0.0M
2023-06-01 2,287.07 2,291.70 2,277.66 2,291.27 0.0M
2023-05-31 2,293.22 2,301.03 2,277.24 2,278.75 0.0M
2023-05-30 2,329.04 2,335.29 2,302.03 2,302.80 0.0M
2023-05-29 2,337.64 2,343.42 2,330.64 2,333.76 0.0M
2023-05-26 2,325.88 2,330.74 2,318.16 2,326.75 0.0M
2023-05-25 2,313.89 2,316.45 2,303.40 2,305.61 0.0M
2023-05-24 2,329.19 2,329.19 2,310.22 2,315.02 0.0M
2023-05-23 2,321.85 2,342.00 2,320.34 2,342.00 0.0M
2023-05-22 2,319.37 2,327.76 2,312.04 2,325.50 0.0M
2023-05-19 2,310.27 2,324.25 2,308.15 2,318.48 0.0M
2023-05-18 2,312.69 2,317.40 2,296.16 2,301.22 0.0M
2023-05-17 2,302.68 2,304.85 2,291.91 2,301.96 0.0M
2023-05-16 2,320.88 2,320.88 2,304.24 2,308.31 0.0M
2023-05-15 2,317.46 2,330.59 2,315.51 2,323.06 0.0M
2023-05-12 2,295.99 2,313.66 2,293.32 2,310.31 0.0M
2023-05-11 2,328.80 2,332.77 2,291.83 2,295.46 0.0M
2023-05-10 2,348.64 2,368.16 2,348.03 2,360.10 0.0M
2023-05-09 2,350.30 2,353.81 2,333.31 2,353.81 0.0M
2023-05-08 2,340.76 2,362.43 2,338.87 2,362.43 0.0M
2023-05-05 2,292.43 2,330.06 2,292.29 2,330.06 0.0M
2023-05-04 2,287.11 2,293.34 2,270.62 2,285.99 0.0M
2023-05-03 2,307.50 2,307.66 2,292.22 2,301.69 0.0M
2023-05-02 2,320.39 2,332.20 2,300.40 2,300.84 0.0M
2023-04-28 2,295.00 2,315.34 2,286.15 2,314.59 0.0M
2023-04-27 2,290.71 2,292.65 2,281.42 2,289.63 0.0M
2023-04-26 2,225.46 2,294.53 2,217.86 2,290.84 0.0M
2023-04-25 2,233.42 2,236.62 2,225.61 2,230.76 0.0M
2023-04-24 2,225.40 2,257.59 2,223.11 2,244.83 0.0M
2023-04-21 2,223.54 2,231.76 2,212.56 2,230.05 0.0M
2023-04-20 2,249.02 2,249.02 2,224.95 2,227.45 0.0M
2023-04-19 2,251.38 2,258.30 2,245.50 2,253.52 0.0M
2023-04-18 2,275.57 2,283.82 2,261.85 2,261.85 0.0M
2023-04-17 2,278.59 2,286.16 2,265.08 2,274.29 0.0M
2023-04-14 2,256.10 2,271.29 2,249.18 2,268.28 0.0M
2023-04-13 2,231.09 2,237.09 2,222.62 2,235.76 0.0M
2023-04-12 2,254.13 2,254.15 2,225.65 2,228.49 0.0M
2023-04-11 2,256.80 2,261.69 2,240.86 2,252.69 0.0M
2023-04-06 2,211.60 2,242.91 2,211.60 2,240.70 0.0M
2023-04-05 2,248.72 2,257.75 2,214.19 2,215.62 0.0M
2023-04-04 2,284.12 2,288.36 2,255.87 2,260.53 0.0M
2023-04-03 2,301.96 2,304.13 2,282.97 2,286.40 0.0M
2023-03-31 2,289.54 2,299.66 2,272.39 2,297.35 0.0M
2023-03-30 2,261.55 2,293.08 2,258.79 2,284.56 0.0M
2023-03-29 2,217.27 2,253.45 2,207.90 2,251.52 0.0M
2023-03-28 2,220.26 2,226.89 2,188.22 2,209.02 0.0M
2023-03-27 2,206.84 2,277.39 2,203.49 2,210.77 0.0M
2023-03-24 2,222.58 2,223.03 2,179.82 2,191.32 0.0M
2023-03-23 2,205.79 2,233.67 2,203.33 2,229.32 0.0M
2023-03-22 2,219.46 2,221.76 2,204.91 2,211.40 0.0M
2023-03-21 2,187.27 2,228.28 2,178.11 2,218.34 0.0M
2023-03-20 2,138.87 2,184.13 2,110.61 2,172.03 0.0M
2023-03-17 2,216.11 2,217.56 2,151.93 2,160.75 0.0M
2023-03-16 2,220.12 2,223.64 2,178.63 2,210.17 0.0M
2023-03-15 2,234.73 2,236.07 2,170.11 2,190.95 0.0M
2023-03-14 2,199.33 2,243.07 2,189.57 2,242.21 0.0M
2023-03-13 2,244.14 2,244.14 2,173.82 2,205.17 0.0M
2023-03-10 2,260.48 2,276.18 2,250.95 2,263.85 0.0M
2023-03-09 2,310.23 2,310.23 2,287.28 2,302.20 0.0M
2023-03-08 2,296.89 2,315.49 2,296.01 2,315.23 0.0M
2023-03-07 2,323.38 2,323.38 2,305.43 2,312.88 0.0M
2023-03-06 2,326.25 2,327.73 2,313.76 2,323.83 0.0M
2023-03-03 2,314.48 2,322.24 2,309.32 2,319.43 0.0M
2023-03-02 2,300.34 2,309.80 2,293.34 2,306.49 0.0M
2023-03-01 2,307.19 2,318.48 2,302.46 2,303.01 0.0M
2023-02-28 2,297.99 2,307.82 2,291.22 2,304.87 0.0M
2023-02-27 2,265.39 2,304.62 2,264.29 2,303.09 0.0M
2023-02-24 2,276.96 2,284.33 2,253.72 2,257.99 0.0M
2023-02-23 2,273.67 2,278.87 2,264.07 2,271.24 0.0M
2023-02-22 2,279.17 2,284.28 2,264.01 2,279.69 0.0M
2023-02-21 2,310.45 2,316.11 2,293.93 2,293.93 0.0M
2023-02-20 2,311.91 2,318.83 2,299.23 2,307.48 0.0M
2023-02-17 2,305.64 2,317.40 2,301.31 2,311.31 0.0M
2023-02-16 2,330.92 2,335.58 2,308.67 2,327.09 0.0M
2023-02-15 2,324.90 2,330.53 2,319.31 2,326.96 0.0M
2023-02-14 2,331.17 2,340.01 2,321.46 2,324.74 0.0M
2023-02-13 2,321.91 2,328.56 2,315.63 2,325.87 0.0M
2023-02-10 2,329.01 2,332.86 2,306.60 2,319.97 0.0M
2023-02-09 2,328.14 2,344.83 2,327.85 2,340.15 0.0M
2023-02-08 2,321.98 2,338.55 2,315.98 2,318.03 0.0M
2023-02-07 2,321.75 2,321.75 2,301.37 2,307.51 0.0M
2023-02-06 2,327.08 2,331.26 2,310.08 2,324.07 0.0M
2023-02-03 2,339.90 2,341.44 2,323.87 2,339.28 0.0M
2023-02-02 2,315.43 2,334.85 2,312.31 2,333.70 0.0M
2023-02-01 2,303.86 2,315.77 2,299.14 2,304.86 0.0M
2023-01-31 2,287.12 2,295.18 2,274.18 2,294.93 0.0M
2023-01-30 2,317.36 2,317.36 2,296.10 2,299.86 0.0M
2023-01-27 2,310.99 2,325.47 2,306.75 2,325.47 0.0M
2023-01-26 2,308.28 2,320.80 2,303.85 2,311.58 0.0M
2023-01-25 2,298.32 2,304.28 2,286.66 2,297.77 0.0M
2023-01-24 2,334.70 2,334.70 2,306.32 2,307.38 0.0M
2023-01-23 2,326.27 2,338.06 2,318.71 2,325.07 0.0M
2023-01-20 2,302.28 2,318.82 2,300.47 2,318.82 0.0M
2023-01-19 2,323.09 2,323.09 2,290.84 2,296.91 0.0M
2023-01-18 2,337.18 2,347.07 2,327.26 2,332.64 0.0M
2023-01-17 2,308.80 2,342.78 2,308.80 2,336.84 0.0M
2023-01-16 2,290.63 2,310.77 2,289.16 2,308.57 0.0M
2023-01-13 2,261.20 2,281.80 2,258.21 2,275.69 0.0M
2023-01-12 2,242.37 2,269.44 2,241.75 2,262.01 0.0M
2023-01-11 2,236.83 2,248.94 2,232.42 2,237.82 0.0M
2023-01-10 2,231.15 2,240.27 2,223.50 2,233.00 0.0M
2023-01-09 2,228.58 2,250.76 2,228.58 2,239.25 0.0M
2023-01-06 2,192.40 2,209.08 2,182.58 2,207.91 0.0M
2023-01-05 2,192.36 2,200.78 2,184.66 2,189.35 0.0M
2023-01-04 2,188.91 2,206.76 2,183.38 2,196.94 0.0M
2023-01-03 2,161.13 2,191.23 2,158.71 2,180.51 0.0M
2023-01-02 2,123.09 2,155.66 2,122.50 2,155.31 0.0M