ASR Nederland

ASRNL
🏛️ netherlands →
57.56
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 43.75 43.79 43.75 43.76 5.2K
09:01 43.72 43.84 43.72 43.84 4.4K
09:02 43.83 43.83 43.77 43.77 0.2K
09:03 43.76 43.76 43.74 43.74 0.3K
09:04 43.70 43.77 43.70 43.76 0.2K
09:05 43.74 43.74 43.71 43.71 0.4K
09:06 43.76 43.76 43.75 43.75 1.2K
09:07 43.72 43.72 43.71 43.71 0.6K
09:08 43.70 43.71 43.70 43.71 2.8K
09:09 43.72 43.72 43.60 43.60 9.3K
09:10 43.60 43.60 43.55 43.55 2.0K
09:11 43.51 43.53 43.51 43.53 1.6K
09:12 43.53 43.55 43.53 43.55 1.3K
09:13 43.66 43.66 43.62 43.62 0.7K
09:14 43.62 43.65 43.62 43.64 0.7K
09:15 43.65 43.65 43.63 43.63 0.3K
09:16 43.55 43.55 43.55 43.55 0.5K
09:17 43.49 43.50 43.49 43.49 1.7K
09:18 43.50 43.51 43.50 43.50 0.2K
09:19 43.52 43.57 43.52 43.57 0.9K
09:20 43.56 43.56 43.49 43.49 0.6K
09:21 43.50 43.50 43.50 43.50 0.2K
09:22 43.52 43.52 43.51 43.51 0.2K
09:23 43.53 43.53 43.47 43.50 5.4K
09:24 43.53 43.53 43.50 43.50 0.4K
09:25 43.48 43.49 43.47 43.49 3.0K
09:26 43.51 43.51 43.51 43.51 0.2K
09:27 43.52 43.52 43.52 43.52 0.4K
09:28 43.50 43.53 43.50 43.53 0.5K
09:29 43.50 43.51 43.50 43.51 1.7K
09:30 43.52 43.57 43.52 43.57 2.6K
09:31 43.59 43.61 43.58 43.61 1.0K
09:33 43.62 43.62 43.62 43.62 0.2K
09:34 43.62 43.64 43.61 43.64 1.5K
09:37 43.64 43.68 43.64 43.67 1.4K
09:38 43.68 43.68 43.68 43.68 0.7K
09:40 43.66 43.68 43.64 43.64 1.6K
09:41 43.61 43.61 43.61 43.61 0.0K
09:42 43.60 43.61 43.60 43.61 0.5K
09:43 43.58 43.58 43.58 43.58 0.3K
09:44 43.56 43.58 43.56 43.58 0.9K
09:46 43.58 43.60 43.58 43.60 0.2K
09:47 43.61 43.61 43.61 43.61 0.0K
09:49 43.57 43.57 43.57 43.57 1.2K
09:51 43.57 43.60 43.57 43.60 0.1K
09:54 43.63 43.63 43.63 43.63 0.4K
09:55 43.65 43.69 43.65 43.69 0.3K
09:58 43.74 43.74 43.74 43.74 0.3K
09:59 43.70 43.70 43.70 43.70 0.6K
10:00 43.70 43.70 43.66 43.66 0.6K
10:01 43.65 43.65 43.61 43.61 3.0K
10:02 43.64 43.64 43.64 43.64 0.4K
10:03 43.64 43.64 43.62 43.62 0.1K
10:05 43.63 43.63 43.63 43.63 0.1K
10:06 43.62 43.62 43.58 43.58 2.3K
10:07 43.57 43.57 43.57 43.57 0.4K
10:09 43.58 43.58 43.58 43.58 0.4K
10:10 43.58 43.58 43.57 43.57 0.6K
10:11 43.53 43.53 43.50 43.50 7.9K
10:12 43.49 43.52 43.49 43.52 1.6K
10:14 43.57 43.57 43.57 43.57 0.0K
10:16 43.60 43.60 43.60 43.60 0.0K
10:18 43.61 43.61 43.61 43.61 0.0K
10:19 43.61 43.61 43.60 43.61 0.9K
10:20 43.62 43.62 43.62 43.62 0.2K
10:21 43.64 43.64 43.64 43.64 0.1K
10:22 43.62 43.62 43.62 43.62 0.4K
10:25 43.64 43.65 43.64 43.65 0.4K
10:26 43.66 43.66 43.66 43.66 0.0K
10:27 43.69 43.69 43.69 43.69 0.2K
10:29 43.70 43.70 43.70 43.70 0.1K
10:30 43.68 43.68 43.68 43.68 1.1K
10:31 43.69 43.71 43.69 43.71 0.4K
10:32 43.71 43.71 43.71 43.71 0.0K
10:33 43.72 43.72 43.72 43.72 0.1K
10:37 43.72 43.72 43.72 43.72 0.3K
10:38 43.72 43.72 43.72 43.72 0.0K
10:40 43.75 43.76 43.75 43.76 0.4K
10:41 43.79 43.79 43.77 43.77 0.8K
10:42 43.77 43.77 43.77 43.77 0.2K
10:45 43.75 43.75 43.75 43.75 0.2K
10:46 43.71 43.71 43.71 43.71 0.2K
10:48 43.71 43.71 43.71 43.71 0.0K
10:49 43.71 43.71 43.71 43.71 0.4K
10:50 43.70 43.70 43.70 43.70 0.2K
10:52 43.69 43.69 43.69 43.69 0.2K
10:53 43.67 43.67 43.67 43.67 0.0K
10:54 43.67 43.67 43.67 43.67 0.1K
10:55 43.67 43.67 43.67 43.67 0.4K
10:56 43.64 43.64 43.64 43.64 1.0K
10:58 43.65 43.65 43.65 43.65 0.2K
10:59 43.68 43.68 43.68 43.68 0.2K
11:00 43.68 43.72 43.68 43.71 0.2K
11:01 43.70 43.70 43.70 43.70 0.3K
11:03 43.70 43.70 43.70 43.70 0.3K
11:04 43.69 43.69 43.69 43.69 0.1K
11:05 43.70 43.70 43.70 43.70 0.0K
11:06 43.69 43.69 43.68 43.68 0.3K
11:07 43.67 43.67 43.67 43.67 0.1K
11:08 43.65 43.65 43.65 43.65 0.3K
11:09 43.66 43.66 43.66 43.66 0.2K
11:10 43.66 43.66 43.66 43.66 0.4K
11:12 43.66 43.66 43.66 43.66 0.3K
11:13 43.65 43.66 43.65 43.66 0.6K
11:14 43.65 43.67 43.65 43.67 0.1K
11:15 43.65 43.65 43.65 43.65 0.7K
11:16 43.63 43.66 43.63 43.65 0.3K
11:17 43.65 43.65 43.65 43.65 0.0K
11:18 43.64 43.65 43.64 43.65 0.3K
11:20 43.63 43.63 43.62 43.62 0.2K
11:22 43.62 43.62 43.62 43.62 0.0K
11:23 43.61 43.61 43.61 43.61 1.7K
11:24 43.59 43.61 43.59 43.61 0.5K
11:25 43.60 43.61 43.60 43.61 0.7K
11:28 43.64 43.64 43.62 43.62 0.8K
11:29 43.62 43.63 43.62 43.62 0.5K
11:30 43.60 43.60 43.60 43.60 0.0K
11:31 43.58 43.58 43.58 43.58 0.6K
11:32 43.61 43.61 43.61 43.61 0.0K
11:34 43.62 43.62 43.62 43.62 0.0K
11:35 43.62 43.62 43.60 43.60 0.9K
11:37 43.56 43.59 43.56 43.59 0.2K
11:39 43.59 43.59 43.59 43.59 0.0K
11:40 43.60 43.60 43.58 43.58 0.3K
11:42 43.62 43.62 43.62 43.62 0.0K
11:43 43.60 43.61 43.60 43.61 0.8K
11:46 43.62 43.63 43.62 43.63 0.2K
11:48 43.61 43.61 43.61 43.61 0.3K
11:49 43.62 43.62 43.62 43.62 0.0K
11:50 43.63 43.63 43.63 43.63 0.1K
11:51 43.63 43.63 43.63 43.63 0.0K
11:53 43.65 43.65 43.65 43.65 0.0K
11:55 43.67 43.67 43.67 43.67 1.6K
11:56 43.68 43.68 43.68 43.68 0.3K
11:57 43.70 43.70 43.68 43.68 0.3K
11:58 43.67 43.67 43.67 43.67 0.0K
11:59 43.68 43.68 43.67 43.67 0.3K
12:00 43.68 43.72 43.68 43.72 0.7K
12:01 43.72 43.72 43.72 43.72 0.0K
12:02 43.73 43.73 43.73 43.73 0.2K
12:03 43.72 43.72 43.71 43.71 0.2K
12:05 43.70 43.70 43.70 43.70 0.7K
12:06 43.70 43.70 43.70 43.70 0.2K
12:07 43.70 43.70 43.69 43.69 0.3K
12:08 43.69 43.69 43.69 43.69 0.0K
12:10 43.71 43.71 43.71 43.71 0.3K
12:12 43.67 43.67 43.67 43.67 0.2K
12:13 43.65 43.65 43.65 43.65 0.0K
12:14 43.63 43.63 43.61 43.61 1.0K
12:15 43.59 43.60 43.59 43.60 0.2K
12:17 43.59 43.59 43.59 43.59 0.0K
12:18 43.58 43.58 43.58 43.58 0.1K
12:20 43.61 43.61 43.61 43.61 0.1K
12:21 43.57 43.57 43.57 43.57 2.4K
12:23 43.56 43.56 43.56 43.56 1.2K
12:26 43.56 43.56 43.56 43.56 0.2K
12:27 43.56 43.56 43.56 43.56 0.1K
12:28 43.55 43.55 43.54 43.55 1.2K
12:31 43.53 43.54 43.53 43.53 0.6K
12:32 43.55 43.55 43.54 43.54 0.7K
12:34 43.53 43.53 43.52 43.52 0.4K
12:35 43.51 43.51 43.51 43.51 0.3K
12:38 43.52 43.52 43.52 43.52 0.2K
12:40 43.53 43.53 43.53 43.53 0.1K
12:41 43.50 43.50 43.50 43.50 2.2K
12:42 43.49 43.49 43.49 43.49 0.1K
12:44 43.46 43.46 43.46 43.46 0.1K
12:45 43.48 43.48 43.47 43.47 0.2K
12:46 43.45 43.45 43.45 43.45 2.5K
12:47 43.45 43.45 43.44 43.44 2.6K
12:48 43.44 43.45 43.44 43.45 1.2K
12:49 43.44 43.45 43.44 43.45 0.5K
12:50 43.43 43.43 43.43 43.43 0.0K
12:51 43.44 43.44 43.44 43.44 0.6K
12:52 43.44 43.44 43.44 43.44 0.7K
12:53 43.44 43.44 43.44 43.44 0.1K
12:54 43.43 43.43 43.42 43.42 1.0K
12:56 43.42 43.42 43.42 43.42 0.4K
12:59 43.41 43.41 43.39 43.39 1.1K
13:00 43.38 43.39 43.38 43.39 0.4K
13:01 43.38 43.38 43.38 43.38 0.1K
13:02 43.39 43.39 43.39 43.39 0.1K
13:04 43.42 43.42 43.42 43.42 0.2K
13:05 43.40 43.40 43.40 43.40 0.3K
13:07 43.41 43.41 43.41 43.41 2.1K
13:09 43.41 43.41 43.39 43.39 1.0K
13:11 43.37 43.38 43.37 43.38 0.4K
13:12 43.41 43.41 43.41 43.41 0.0K
13:13 43.40 43.40 43.40 43.40 0.1K
13:16 43.40 43.40 43.40 43.40 0.0K
13:18 43.43 43.43 43.43 43.43 0.2K
13:20 43.44 43.46 43.44 43.46 0.4K
13:21 43.46 43.46 43.45 43.45 0.7K
13:23 43.45 43.45 43.45 43.45 0.1K
13:27 43.43 43.43 43.43 43.43 0.2K
13:28 43.43 43.43 43.43 43.43 0.1K
13:29 43.46 43.46 43.46 43.46 0.2K
13:32 43.46 43.46 43.44 43.44 0.3K
13:35 43.44 43.45 43.44 43.45 1.8K
13:36 43.46 43.46 43.46 43.46 0.2K
13:37 43.46 43.46 43.44 43.45 0.6K
13:38 43.48 43.48 43.48 43.48 0.2K
13:39 43.47 43.47 43.46 43.46 0.5K
13:42 43.45 43.45 43.45 43.45 0.2K
13:44 43.46 43.46 43.46 43.46 0.0K
13:45 43.47 43.49 43.45 43.45 1.4K
13:46 43.43 43.43 43.43 43.43 0.0K
13:47 43.42 43.42 43.42 43.42 0.1K
13:48 43.42 43.42 43.42 43.42 0.1K
13:52 43.44 43.45 43.44 43.45 0.2K
13:53 43.46 43.46 43.45 43.45 0.3K
13:54 43.44 43.44 43.44 43.44 0.0K
13:56 43.44 43.44 43.44 43.44 0.0K
13:57 43.43 43.43 43.43 43.43 0.2K
13:58 43.42 43.42 43.42 43.42 0.1K
13:59 43.42 43.42 43.42 43.42 0.2K
14:00 43.43 43.43 43.43 43.43 0.0K
14:02 43.45 43.45 43.45 43.45 0.0K
14:03 43.46 43.46 43.46 43.46 0.8K
14:04 43.46 43.46 43.46 43.46 0.2K
14:05 43.44 43.45 43.44 43.45 0.7K
14:06 43.47 43.47 43.47 43.47 0.0K
14:07 43.47 43.47 43.47 43.47 0.1K
14:08 43.45 43.45 43.45 43.45 0.8K
14:11 43.43 43.43 43.43 43.43 0.4K
14:14 43.43 43.43 43.43 43.43 0.1K
14:16 43.46 43.46 43.46 43.46 0.0K
14:17 43.46 43.46 43.45 43.45 0.6K
14:18 43.45 43.45 43.45 43.45 0.2K
14:19 43.44 43.44 43.44 43.44 0.1K
14:20 43.44 43.44 43.44 43.44 0.3K
14:21 43.44 43.44 43.44 43.44 0.2K
14:22 43.44 43.44 43.44 43.44 0.2K
14:23 43.45 43.45 43.45 43.45 0.3K
14:25 43.46 43.46 43.46 43.46 0.0K
14:26 43.47 43.47 43.47 43.47 0.1K
14:27 43.49 43.49 43.49 43.49 0.2K
14:28 43.49 43.50 43.49 43.50 0.6K
14:29 43.48 43.48 43.48 43.48 0.0K
14:30 43.52 43.55 43.50 43.55 0.7K
14:32 43.53 43.53 43.53 43.53 0.4K
14:34 43.51 43.54 43.51 43.54 2.3K
14:35 43.54 43.54 43.54 43.54 0.0K
14:36 43.56 43.56 43.56 43.56 0.2K
14:37 43.56 43.56 43.56 43.56 0.1K
14:38 43.54 43.54 43.52 43.53 1.2K
14:39 43.53 43.53 43.52 43.52 0.8K
14:40 43.53 43.54 43.53 43.54 0.5K
14:41 43.55 43.56 43.55 43.56 0.7K
14:42 43.53 43.53 43.53 43.53 0.1K
14:43 43.53 43.53 43.52 43.52 0.3K
14:44 43.51 43.52 43.51 43.52 0.8K
14:45 43.47 43.47 43.43 43.43 1.8K
14:47 43.42 43.43 43.42 43.43 0.7K
14:48 43.40 43.40 43.40 43.40 0.0K
14:49 43.41 43.41 43.41 43.41 0.1K
14:50 43.42 43.47 43.42 43.47 0.2K
14:51 43.50 43.50 43.50 43.50 0.1K
14:52 43.50 43.50 43.50 43.50 0.2K
14:53 43.50 43.50 43.49 43.49 0.6K
14:54 43.50 43.50 43.50 43.50 0.4K
14:56 43.50 43.50 43.50 43.50 0.0K
14:58 43.51 43.51 43.51 43.51 0.5K
14:59 43.53 43.53 43.53 43.53 0.5K
15:00 43.53 43.58 43.53 43.58 1.3K
15:01 43.57 43.57 43.56 43.56 0.1K
15:02 43.57 43.57 43.54 43.54 0.3K
15:04 43.54 43.56 43.54 43.56 0.5K
15:05 43.54 43.56 43.54 43.56 1.3K
15:06 43.59 43.59 43.59 43.59 0.7K
15:07 43.59 43.60 43.59 43.60 0.7K
15:09 43.59 43.59 43.59 43.59 0.2K
15:10 43.60 43.60 43.60 43.60 0.3K
15:11 43.59 43.59 43.55 43.55 0.3K
15:12 43.53 43.53 43.53 43.53 0.0K
15:14 43.54 43.56 43.54 43.55 0.8K
15:15 43.54 43.54 43.54 43.54 0.2K
15:16 43.51 43.51 43.51 43.51 0.2K
15:17 43.51 43.51 43.51 43.51 0.3K
15:18 43.50 43.50 43.49 43.49 1.0K
15:19 43.50 43.50 43.48 43.48 0.3K
15:20 43.48 43.48 43.48 43.48 0.0K
15:21 43.48 43.48 43.48 43.48 0.2K
15:23 43.48 43.48 43.47 43.47 1.4K
15:24 43.46 43.46 43.45 43.45 0.1K
15:26 43.44 43.44 43.44 43.44 0.4K
15:27 43.43 43.43 43.43 43.43 0.4K
15:29 43.42 43.44 43.42 43.44 0.1K
15:30 43.43 43.45 43.43 43.45 1.6K
15:31 43.45 43.47 43.45 43.47 0.6K
15:32 43.45 43.45 43.44 43.44 1.2K
15:33 43.45 43.47 43.45 43.45 0.7K
15:34 43.45 43.45 43.45 43.45 0.0K
15:35 43.44 43.44 43.42 43.42 0.9K
15:36 43.44 43.48 43.44 43.48 0.9K
15:37 43.50 43.52 43.50 43.52 0.4K
15:38 43.55 43.55 43.55 43.55 0.4K
15:40 43.56 43.57 43.56 43.57 1.1K
15:41 43.53 43.53 43.53 43.53 0.5K
15:42 43.48 43.50 43.48 43.50 1.8K
15:43 43.52 43.52 43.52 43.52 0.3K
15:44 43.52 43.52 43.51 43.51 0.3K
15:45 43.49 43.49 43.49 43.49 0.0K
15:47 43.50 43.50 43.50 43.50 0.3K
15:48 43.50 43.52 43.50 43.52 0.5K
15:49 43.51 43.51 43.47 43.47 0.5K
15:50 43.43 43.43 43.37 43.37 2.1K
15:51 43.35 43.35 43.34 43.34 0.6K
15:52 43.34 43.34 43.33 43.34 0.8K
15:53 43.35 43.35 43.31 43.34 1.3K
15:54 43.36 43.36 43.34 43.34 1.2K
15:55 43.36 43.39 43.36 43.39 0.2K
15:56 43.39 43.40 43.39 43.40 0.3K
15:57 43.37 43.37 43.37 43.37 0.6K
15:58 43.36 43.40 43.36 43.40 0.4K
15:59 43.38 43.38 43.37 43.37 0.3K
16:00 43.36 43.39 43.36 43.38 1.4K
16:01 43.37 43.41 43.37 43.41 0.4K
16:02 43.42 43.43 43.42 43.43 0.2K
16:03 43.43 43.43 43.42 43.42 0.7K
16:04 43.42 43.42 43.41 43.41 0.4K
16:05 43.39 43.39 43.38 43.38 0.3K
16:06 43.35 43.35 43.33 43.33 0.4K
16:07 43.33 43.34 43.32 43.32 0.5K
16:08 43.32 43.32 43.32 43.32 0.0K
16:09 43.32 43.34 43.32 43.34 1.0K
16:10 43.38 43.38 43.38 43.38 0.1K
16:11 43.38 43.38 43.38 43.38 0.6K
16:12 43.38 43.38 43.38 43.38 0.1K
16:13 43.37 43.37 43.33 43.33 0.5K
16:14 43.34 43.34 43.34 43.34 0.1K
16:15 43.32 43.33 43.31 43.31 1.1K
16:16 43.30 43.30 43.28 43.28 0.3K
16:17 43.27 43.29 43.27 43.29 0.5K
16:18 43.28 43.28 43.25 43.25 0.5K
16:19 43.26 43.26 43.25 43.25 0.5K
16:20 43.25 43.25 43.25 43.25 0.5K
16:21 43.27 43.27 43.25 43.25 1.9K
16:22 43.23 43.25 43.22 43.25 2.0K
16:23 43.26 43.29 43.26 43.29 1.3K
16:24 43.28 43.28 43.28 43.28 0.7K
16:25 43.28 43.30 43.28 43.30 1.0K
16:26 43.32 43.34 43.32 43.34 0.4K
16:27 43.36 43.36 43.34 43.34 2.6K
16:28 43.33 43.35 43.33 43.35 0.5K
16:29 43.35 43.35 43.35 43.35 0.3K
16:30 43.36 43.36 43.35 43.36 0.1K
16:31 43.37 43.37 43.37 43.37 0.1K
16:32 43.38 43.38 43.37 43.38 2.0K
16:33 43.39 43.39 43.39 43.39 0.7K
16:34 43.38 43.40 43.38 43.40 1.0K
16:35 43.40 43.40 43.39 43.40 0.6K
16:36 43.41 43.42 43.41 43.41 1.0K
16:37 43.40 43.40 43.40 43.40 1.1K
16:38 43.43 43.43 43.42 43.42 1.0K
16:40 43.42 43.42 43.42 43.42 0.8K
16:41 43.41 43.41 43.39 43.39 0.5K
16:42 43.39 43.42 43.39 43.42 0.3K
16:44 43.41 43.42 43.41 43.42 2.0K
16:45 43.41 43.44 43.41 43.44 0.7K
16:46 43.44 43.44 43.44 43.44 0.5K
16:47 43.44 43.44 43.43 43.43 0.6K
16:48 43.43 43.43 43.43 43.43 0.2K
16:49 43.45 43.45 43.43 43.43 1.6K
16:50 43.43 43.43 43.42 43.42 0.5K
16:51 43.45 43.45 43.43 43.43 0.8K
16:53 43.42 43.43 43.42 43.43 0.7K
16:54 43.44 43.44 43.44 43.44 0.2K
16:55 43.45 43.47 43.45 43.46 0.6K
16:56 43.46 43.48 43.46 43.48 0.6K
16:57 43.48 43.50 43.48 43.50 0.6K
16:58 43.50 43.51 43.50 43.51 1.0K
16:59 43.52 43.52 43.52 43.52 1.5K
17:00 43.51 43.52 43.51 43.52 0.6K
17:01 43.51 43.53 43.51 43.53 1.0K
17:02 43.54 43.55 43.54 43.55 0.2K
17:03 43.56 43.56 43.56 43.56 1.1K
17:04 43.56 43.56 43.55 43.55 0.5K
17:05 43.52 43.52 43.51 43.52 3.4K
17:07 43.52 43.53 43.52 43.53 1.2K
17:08 43.53 43.54 43.53 43.54 5.4K
17:09 43.53 43.55 43.53 43.55 4.1K
17:10 43.56 43.56 43.55 43.55 1.0K
17:11 43.56 43.56 43.55 43.55 0.6K
17:12 43.55 43.55 43.55 43.55 0.1K
17:13 43.54 43.54 43.54 43.54 1.4K
17:15 43.54 43.57 43.54 43.57 3.2K
17:16 43.56 43.59 43.56 43.59 3.4K
17:17 43.58 43.58 43.57 43.57 0.5K
17:18 43.57 43.57 43.57 43.57 0.3K
17:19 43.58 43.58 43.58 43.58 0.5K
17:20 43.58 43.58 43.57 43.58 1.3K
17:21 43.58 43.58 43.56 43.57 0.9K
17:22 43.57 43.57 43.56 43.56 1.9K
17:23 43.57 43.57 43.57 43.57 0.5K
17:24 43.56 43.57 43.56 43.57 1.4K
17:25 43.56 43.57 43.56 43.57 0.6K
17:26 43.58 43.60 43.58 43.60 0.7K
17:27 43.58 43.58 43.58 43.58 4.2K
17:28 43.58 43.58 43.57 43.57 0.8K
17:29 43.57 43.57 43.57 43.57 0.7K
17:35 43.62 43.62 43.62 43.62 172.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available