ASR Nederland

ASRNL
🏛️ netherlands →
56.74
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 47.00 47.00 46.81 46.81 4.8K
09:01 46.88 46.88 46.88 46.88 0.1K
09:02 46.88 46.93 46.88 46.93 0.2K
09:03 46.94 46.94 46.94 46.94 4.0K
09:04 46.94 46.94 46.94 46.94 0.1K
09:05 46.95 47.04 46.93 47.04 1.4K
09:06 47.04 47.04 47.01 47.01 0.5K
09:07 47.01 47.03 47.01 47.03 1.1K
09:08 47.02 47.02 46.97 46.97 0.3K
09:09 46.98 46.98 46.97 46.97 1.4K
09:10 46.96 46.96 46.96 46.96 0.0K
09:12 46.95 46.95 46.94 46.94 0.3K
09:13 46.89 46.89 46.89 46.89 0.1K
09:14 46.88 46.88 46.87 46.87 0.2K
09:15 46.87 46.88 46.87 46.88 0.3K
09:16 46.89 46.90 46.89 46.89 0.3K
09:17 46.86 46.86 46.86 46.86 0.2K
09:18 46.86 46.86 46.86 46.86 0.0K
09:19 46.83 46.83 46.83 46.83 0.8K
09:20 46.84 46.86 46.83 46.86 0.8K
09:21 46.84 46.84 46.82 46.82 2.6K
09:22 46.82 46.82 46.82 46.82 0.2K
09:23 46.82 46.82 46.82 46.82 0.0K
09:24 46.84 46.84 46.84 46.84 0.4K
09:25 46.82 46.83 46.82 46.83 2.3K
09:26 46.85 46.85 46.84 46.84 0.6K
09:27 46.75 46.76 46.73 46.73 1.5K
09:28 46.70 46.72 46.66 46.70 2.0K
09:29 46.76 46.76 46.75 46.75 1.2K
09:30 46.73 46.73 46.71 46.71 0.2K
09:31 46.72 46.73 46.72 46.72 1.1K
09:32 46.70 46.70 46.65 46.69 0.8K
09:33 46.66 46.66 46.65 46.65 0.2K
09:34 46.65 46.65 46.63 46.63 1.3K
09:35 46.61 46.61 46.61 46.61 0.1K
09:36 46.63 46.65 46.62 46.65 0.6K
09:37 46.65 46.65 46.65 46.65 0.4K
09:39 46.65 46.65 46.65 46.65 0.3K
09:40 46.64 46.67 46.64 46.67 2.5K
09:42 46.65 46.65 46.65 46.65 0.2K
09:43 46.66 46.66 46.66 46.66 0.0K
09:44 46.67 46.68 46.67 46.68 0.3K
09:45 46.69 46.69 46.66 46.66 0.7K
09:46 46.66 46.66 46.66 46.66 0.2K
09:47 46.66 46.66 46.66 46.66 0.1K
09:48 46.65 46.65 46.65 46.65 0.2K
09:50 46.65 46.65 46.64 46.64 0.5K
09:51 46.65 46.65 46.65 46.65 0.0K
09:54 46.65 46.65 46.63 46.63 0.4K
09:55 46.61 46.63 46.61 46.63 1.3K
09:57 46.64 46.64 46.64 46.64 0.0K
09:58 46.64 46.64 46.62 46.62 0.8K
09:59 46.62 46.62 46.62 46.62 0.4K
10:00 46.63 46.69 46.63 46.69 0.2K
10:01 46.71 46.71 46.71 46.71 0.2K
10:02 46.71 46.72 46.71 46.72 0.1K
10:03 46.69 46.69 46.69 46.69 0.3K
10:04 46.71 46.71 46.71 46.71 0.2K
10:05 46.67 46.68 46.67 46.68 1.3K
10:06 46.69 46.69 46.69 46.69 0.1K
10:07 46.70 46.70 46.70 46.70 0.0K
10:09 46.66 46.66 46.66 46.66 0.2K
10:10 46.68 46.68 46.68 46.68 1.9K
10:12 46.67 46.67 46.67 46.67 0.6K
10:13 46.67 46.67 46.67 46.67 0.6K
10:14 46.64 46.64 46.60 46.60 7.2K
10:15 46.60 46.62 46.60 46.62 1.0K
10:16 46.63 46.63 46.61 46.61 0.8K
10:17 46.59 46.59 46.57 46.57 0.4K
10:19 46.59 46.60 46.59 46.60 0.4K
10:20 46.60 46.60 46.60 46.60 0.3K
10:21 46.60 46.61 46.60 46.61 0.3K
10:22 46.61 46.61 46.61 46.61 0.4K
10:23 46.61 46.61 46.61 46.61 1.2K
10:25 46.61 46.63 46.59 46.59 1.2K
10:26 46.59 46.61 46.59 46.59 1.9K
10:27 46.60 46.61 46.60 46.61 1.4K
10:28 46.62 46.62 46.62 46.62 0.2K
10:29 46.62 46.62 46.61 46.61 0.5K
10:30 46.62 46.63 46.62 46.63 0.4K
10:31 46.61 46.61 46.61 46.61 0.2K
10:32 46.64 46.64 46.63 46.63 0.6K
10:33 46.62 46.62 46.62 46.62 0.0K
10:35 46.61 46.64 46.61 46.64 0.9K
10:36 46.64 46.66 46.64 46.66 0.2K
10:39 46.68 46.68 46.64 46.64 1.3K
10:40 46.63 46.64 46.63 46.64 0.8K
10:41 46.63 46.63 46.61 46.61 0.5K
10:42 46.60 46.61 46.60 46.61 0.3K
10:43 46.63 46.64 46.63 46.64 0.5K
10:44 46.62 46.62 46.62 46.62 1.1K
10:45 46.63 46.63 46.62 46.62 0.2K
10:46 46.62 46.63 46.60 46.60 2.4K
10:47 46.57 46.57 46.55 46.55 5.1K
10:49 46.56 46.56 46.56 46.56 0.1K
10:50 46.56 46.59 46.56 46.59 0.6K
10:51 46.60 46.60 46.60 46.60 0.1K
10:52 46.64 46.66 46.64 46.66 0.4K
10:54 46.64 46.65 46.64 46.65 0.3K
10:55 46.66 46.66 46.66 46.66 0.1K
10:58 46.64 46.64 46.61 46.61 0.7K
11:02 46.64 46.65 46.63 46.65 2.3K
11:03 46.70 46.70 46.70 46.70 0.3K
11:04 46.75 46.75 46.70 46.70 0.9K
11:05 46.69 46.70 46.69 46.70 0.2K
11:06 46.68 46.68 46.68 46.68 0.2K
11:07 46.67 46.67 46.67 46.67 0.2K
11:08 46.67 46.67 46.67 46.67 0.1K
11:09 46.69 46.69 46.68 46.68 0.2K
11:10 46.72 46.73 46.72 46.73 0.7K
11:11 46.69 46.69 46.69 46.69 0.6K
11:12 46.69 46.73 46.69 46.73 0.6K
11:13 46.71 46.71 46.71 46.71 0.6K
11:14 46.70 46.70 46.70 46.70 0.1K
11:15 46.71 46.71 46.71 46.71 0.6K
11:17 46.73 46.74 46.73 46.74 0.5K
11:18 46.76 46.80 46.76 46.80 1.1K
11:21 46.75 46.75 46.75 46.75 0.2K
11:23 46.76 46.76 46.72 46.72 2.1K
11:24 46.72 46.72 46.72 46.72 0.4K
11:28 46.75 46.75 46.75 46.75 0.1K
11:29 46.77 46.77 46.77 46.77 0.2K
11:31 46.75 46.75 46.74 46.74 0.9K
11:32 46.73 46.73 46.73 46.73 0.1K
11:33 46.74 46.74 46.74 46.74 0.1K
11:34 46.74 46.74 46.74 46.74 0.3K
11:35 46.71 46.72 46.71 46.72 1.1K
11:36 46.72 46.73 46.72 46.73 0.2K
11:37 46.73 46.73 46.73 46.73 0.2K
11:38 46.73 46.73 46.73 46.73 0.2K
11:39 46.73 46.73 46.73 46.73 0.1K
11:40 46.74 46.74 46.74 46.74 0.1K
11:41 46.73 46.73 46.73 46.73 0.3K
11:43 46.73 46.74 46.73 46.74 0.4K
11:44 46.74 46.74 46.74 46.74 0.0K
11:46 46.74 46.74 46.74 46.74 0.5K
11:47 46.74 46.74 46.74 46.74 0.1K
11:48 46.74 46.74 46.73 46.73 0.0K
11:50 46.74 46.74 46.73 46.73 0.4K
11:53 46.73 46.78 46.73 46.78 1.0K
11:54 46.77 46.77 46.77 46.77 0.1K
11:56 46.79 46.79 46.79 46.79 0.4K
11:58 46.78 46.78 46.78 46.78 0.2K
12:00 46.79 46.79 46.79 46.79 0.6K
12:02 46.78 46.78 46.78 46.78 0.3K
12:03 46.78 46.78 46.78 46.78 0.0K
12:05 46.77 46.77 46.76 46.76 0.5K
12:06 46.75 46.75 46.75 46.75 0.1K
12:07 46.76 46.76 46.76 46.76 0.2K
12:08 46.75 46.75 46.75 46.75 0.4K
12:09 46.75 46.77 46.75 46.75 0.5K
12:11 46.75 46.75 46.74 46.74 1.1K
12:12 46.75 46.75 46.75 46.75 0.4K
12:14 46.73 46.73 46.73 46.73 0.1K
12:18 46.73 46.73 46.73 46.73 0.9K
12:22 46.73 46.75 46.73 46.75 0.4K
12:24 46.75 46.75 46.75 46.75 0.1K
12:26 46.75 46.75 46.75 46.75 0.1K
12:28 46.76 46.76 46.76 46.76 0.3K
12:29 46.76 46.76 46.75 46.76 0.9K
12:30 46.77 46.77 46.76 46.76 0.4K
12:32 46.74 46.74 46.74 46.74 0.1K
12:34 46.76 46.76 46.76 46.76 1.0K
12:35 46.76 46.76 46.75 46.75 0.5K
12:36 46.74 46.74 46.74 46.74 0.0K
12:37 46.76 46.77 46.76 46.77 0.4K
12:38 46.76 46.76 46.76 46.76 0.6K
12:39 46.77 46.77 46.77 46.77 0.2K
12:41 46.74 46.74 46.74 46.74 0.6K
12:42 46.73 46.73 46.73 46.73 0.1K
12:44 46.72 46.72 46.72 46.72 0.1K
12:45 46.72 46.72 46.70 46.70 0.6K
12:47 46.70 46.70 46.70 46.70 0.0K
12:48 46.70 46.70 46.70 46.70 0.3K
12:50 46.70 46.70 46.70 46.70 0.1K
12:51 46.71 46.71 46.71 46.71 0.4K
12:53 46.73 46.73 46.73 46.73 0.4K
12:54 46.71 46.71 46.70 46.70 0.7K
12:55 46.70 46.71 46.70 46.71 1.1K
12:57 46.71 46.71 46.71 46.71 0.1K
12:58 46.71 46.71 46.70 46.70 0.1K
13:00 46.70 46.70 46.70 46.70 0.2K
13:01 46.72 46.72 46.72 46.72 0.5K
13:03 46.72 46.72 46.71 46.71 0.7K
13:04 46.70 46.72 46.70 46.72 0.2K
13:06 46.77 46.77 46.76 46.76 3.7K
13:07 46.74 46.74 46.72 46.73 0.7K
13:09 46.73 46.73 46.73 46.73 0.2K
13:10 46.74 46.74 46.74 46.74 0.2K
13:14 46.73 46.73 46.69 46.69 1.1K
13:16 46.70 46.70 46.70 46.70 0.1K
13:17 46.68 46.68 46.68 46.68 0.5K
13:18 46.66 46.66 46.62 46.63 1.1K
13:19 46.63 46.64 46.63 46.64 0.7K
13:21 46.65 46.65 46.65 46.65 0.1K
13:22 46.65 46.65 46.65 46.65 0.1K
13:25 46.65 46.65 46.63 46.63 0.5K
13:26 46.62 46.64 46.62 46.64 0.1K
13:28 46.65 46.65 46.65 46.65 0.1K
13:32 46.68 46.68 46.68 46.68 0.2K
13:34 46.67 46.67 46.67 46.67 0.6K
13:36 46.69 46.69 46.69 46.69 0.6K
13:38 46.67 46.67 46.67 46.67 0.6K
13:39 46.70 46.70 46.70 46.70 0.9K
13:40 46.69 46.69 46.67 46.67 0.3K
13:41 46.67 46.67 46.67 46.67 0.0K
13:45 46.66 46.66 46.66 46.66 0.7K
13:46 46.68 46.68 46.68 46.68 0.3K
13:47 46.69 46.69 46.69 46.69 0.4K
13:49 46.69 46.69 46.69 46.69 0.1K
13:50 46.70 46.70 46.68 46.68 0.7K
13:51 46.68 46.68 46.67 46.67 0.2K
13:53 46.70 46.70 46.70 46.70 0.2K
13:56 46.69 46.69 46.69 46.69 0.4K
13:57 46.68 46.69 46.68 46.69 0.5K
13:58 46.71 46.71 46.71 46.71 1.4K
13:59 46.70 46.70 46.69 46.69 0.3K
14:01 46.70 46.70 46.70 46.70 0.4K
14:04 46.71 46.72 46.71 46.72 0.2K
14:07 46.69 46.69 46.69 46.69 0.7K
14:08 46.71 46.71 46.71 46.71 0.3K
14:09 46.70 46.70 46.70 46.70 0.0K
14:10 46.71 46.71 46.71 46.71 0.2K
14:11 46.71 46.71 46.71 46.71 0.1K
14:13 46.71 46.72 46.71 46.72 0.5K
14:15 46.72 46.72 46.72 46.72 0.2K
14:17 46.70 46.70 46.70 46.70 0.6K
14:18 46.71 46.71 46.71 46.71 0.0K
14:20 46.71 46.72 46.71 46.72 0.4K
14:21 46.72 46.72 46.72 46.72 0.0K
14:22 46.72 46.72 46.72 46.72 0.1K
14:23 46.73 46.73 46.73 46.73 0.2K
14:24 46.74 46.74 46.73 46.73 0.7K
14:25 46.72 46.72 46.72 46.72 0.0K
14:26 46.72 46.72 46.72 46.72 0.0K
14:27 46.72 46.72 46.72 46.72 0.5K
14:29 46.71 46.74 46.71 46.74 0.5K
14:30 46.64 46.71 46.64 46.71 1.4K
14:32 46.73 46.74 46.73 46.74 0.2K
14:34 46.74 46.74 46.74 46.74 0.1K
14:35 46.74 46.74 46.73 46.73 0.1K
14:36 46.72 46.72 46.71 46.72 0.2K
14:37 46.74 46.74 46.74 46.74 0.5K
14:38 46.75 46.75 46.75 46.75 0.4K
14:39 46.78 46.78 46.78 46.78 0.2K
14:40 46.77 46.77 46.77 46.77 0.2K
14:42 46.76 46.76 46.76 46.76 0.4K
14:45 46.78 46.78 46.78 46.78 0.1K
14:46 46.77 46.77 46.77 46.77 0.4K
14:47 46.77 46.77 46.76 46.76 0.7K
14:48 46.77 46.77 46.75 46.75 0.4K
14:49 46.74 46.74 46.74 46.74 0.0K
14:50 46.74 46.74 46.74 46.74 0.0K
14:51 46.75 46.75 46.75 46.75 0.2K
14:52 46.75 46.75 46.75 46.75 0.1K
14:53 46.75 46.75 46.75 46.75 0.0K
14:54 46.77 46.78 46.77 46.78 1.1K
14:55 46.78 46.78 46.78 46.78 0.3K
14:56 46.79 46.80 46.79 46.80 0.4K
14:57 46.79 46.79 46.79 46.79 0.7K
14:58 46.78 46.79 46.78 46.79 0.5K
14:59 46.79 46.80 46.79 46.80 0.1K
15:00 46.79 46.79 46.77 46.77 0.4K
15:01 46.77 46.78 46.76 46.78 0.9K
15:02 46.77 46.77 46.77 46.77 0.1K
15:03 46.76 46.76 46.76 46.76 0.0K
15:04 46.76 46.76 46.76 46.76 0.7K
15:05 46.73 46.73 46.72 46.72 0.2K
15:06 46.72 46.73 46.72 46.73 0.5K
15:07 46.73 46.74 46.73 46.74 0.2K
15:08 46.74 46.75 46.74 46.75 0.2K
15:09 46.74 46.75 46.74 46.75 0.6K
15:10 46.76 46.76 46.76 46.76 0.3K
15:11 46.76 46.76 46.76 46.76 0.2K
15:12 46.75 46.75 46.75 46.75 0.6K
15:13 46.73 46.73 46.73 46.73 0.1K
15:15 46.74 46.74 46.74 46.74 0.0K
15:17 46.74 46.74 46.74 46.74 0.1K
15:18 46.74 46.74 46.73 46.73 0.5K
15:20 46.73 46.73 46.73 46.73 2.6K
15:21 46.73 46.73 46.72 46.72 0.1K
15:22 46.73 46.73 46.73 46.73 0.2K
15:23 46.72 46.72 46.71 46.71 0.3K
15:24 46.70 46.70 46.70 46.70 0.2K
15:25 46.68 46.69 46.67 46.67 1.3K
15:26 46.67 46.67 46.67 46.67 0.0K
15:27 46.67 46.67 46.67 46.67 0.1K
15:28 46.66 46.66 46.66 46.66 0.4K
15:29 46.68 46.68 46.65 46.65 2.2K
15:30 46.63 46.63 46.63 46.63 0.3K
15:31 46.58 46.58 46.57 46.57 0.5K
15:32 46.57 46.58 46.57 46.57 0.5K
15:33 46.55 46.55 46.55 46.55 0.2K
15:35 46.54 46.54 46.54 46.54 0.0K
15:36 46.54 46.54 46.54 46.54 2.5K
15:38 46.53 46.53 46.48 46.48 2.3K
15:39 46.48 46.48 46.45 46.47 3.4K
15:40 46.49 46.49 46.49 46.49 0.5K
15:42 46.47 46.47 46.47 46.47 1.2K
15:43 46.47 46.49 46.47 46.49 0.5K
15:45 46.48 46.48 46.46 46.46 2.4K
15:46 46.49 46.49 46.48 46.48 0.4K
15:47 46.44 46.44 46.42 46.42 0.8K
15:48 46.46 46.49 46.45 46.49 0.4K
15:49 46.48 46.48 46.47 46.47 0.6K
15:50 46.46 46.46 46.43 46.43 0.3K
15:51 46.44 46.44 46.44 46.44 0.4K
15:52 46.44 46.44 46.43 46.44 0.2K
15:53 46.43 46.43 46.43 46.43 0.4K
15:55 46.41 46.41 46.37 46.38 1.3K
15:57 46.31 46.33 46.30 46.33 0.9K
16:00 46.34 46.34 46.34 46.34 0.1K
16:01 46.34 46.34 46.34 46.34 0.1K
16:02 46.36 46.36 46.36 46.36 0.3K
16:04 46.40 46.43 46.40 46.43 2.8K
16:05 46.42 46.42 46.42 46.42 0.5K
16:07 46.39 46.39 46.35 46.35 0.3K
16:08 46.36 46.36 46.36 46.36 0.3K
16:09 46.38 46.38 46.38 46.38 1.3K
16:10 46.37 46.41 46.37 46.39 1.8K
16:11 46.41 46.41 46.41 46.41 0.4K
16:12 46.39 46.39 46.39 46.39 0.1K
16:13 46.38 46.38 46.36 46.36 0.2K
16:14 46.32 46.32 46.30 46.30 1.0K
16:15 46.25 46.28 46.25 46.28 0.8K
16:18 46.28 46.28 46.28 46.28 0.0K
16:19 46.28 46.28 46.28 46.28 0.2K
16:20 46.26 46.28 46.26 46.28 0.4K
16:21 46.29 46.29 46.27 46.27 0.4K
16:22 46.26 46.26 46.26 46.26 0.1K
16:23 46.26 46.27 46.26 46.27 0.1K
16:24 46.27 46.27 46.26 46.27 1.5K
16:25 46.27 46.27 46.25 46.27 1.0K
16:26 46.27 46.27 46.27 46.27 0.0K
16:27 46.27 46.27 46.27 46.27 0.3K
16:28 46.28 46.28 46.28 46.28 0.1K
16:31 46.27 46.27 46.27 46.27 0.1K
16:32 46.27 46.27 46.27 46.27 0.5K
16:33 46.30 46.30 46.30 46.30 0.7K
16:34 46.29 46.29 46.29 46.29 0.4K
16:35 46.27 46.27 46.27 46.27 0.5K
16:36 46.30 46.31 46.30 46.31 0.2K
16:38 46.31 46.31 46.26 46.26 2.5K
16:39 46.26 46.26 46.26 46.26 0.3K
16:40 46.24 46.24 46.24 46.24 0.1K
16:41 46.25 46.25 46.25 46.25 0.0K
16:42 46.25 46.25 46.25 46.25 0.3K
16:43 46.25 46.25 46.24 46.24 0.1K
16:45 46.25 46.28 46.25 46.28 0.7K
16:46 46.28 46.28 46.26 46.26 0.9K
16:48 46.23 46.24 46.23 46.24 0.1K
16:49 46.23 46.23 46.23 46.23 0.2K
16:51 46.24 46.26 46.24 46.26 1.5K
16:52 46.24 46.24 46.24 46.24 0.0K
16:53 46.25 46.26 46.25 46.26 0.4K
16:54 46.26 46.26 46.24 46.24 1.7K
16:55 46.23 46.23 46.23 46.23 0.0K
16:56 46.24 46.26 46.24 46.26 0.8K
16:57 46.25 46.25 46.24 46.24 0.2K
16:58 46.25 46.25 46.25 46.25 0.1K
17:00 46.25 46.25 46.23 46.23 1.0K
17:01 46.22 46.22 46.22 46.22 0.5K
17:02 46.22 46.24 46.22 46.22 1.0K
17:03 46.21 46.22 46.21 46.22 1.0K
17:04 46.22 46.22 46.22 46.22 0.4K
17:06 46.20 46.20 46.20 46.20 0.7K
17:07 46.20 46.22 46.20 46.22 1.1K
17:08 46.22 46.23 46.22 46.22 2.4K
17:09 46.25 46.25 46.24 46.25 2.2K
17:10 46.24 46.24 46.24 46.24 0.5K
17:11 46.24 46.24 46.23 46.24 1.2K
17:13 46.24 46.24 46.23 46.24 1.2K
17:14 46.27 46.27 46.27 46.27 2.9K
17:15 46.28 46.28 46.28 46.28 0.2K
17:16 46.29 46.29 46.29 46.29 0.4K
17:17 46.29 46.30 46.29 46.29 6.7K
17:18 46.24 46.24 46.24 46.24 0.0K
17:19 46.23 46.23 46.23 46.23 0.7K
17:20 46.22 46.24 46.22 46.24 1.4K
17:21 46.25 46.26 46.25 46.26 1.6K
17:23 46.24 46.24 46.24 46.24 0.5K
17:24 46.24 46.24 46.23 46.23 0.3K
17:25 46.24 46.25 46.24 46.25 0.5K
17:26 46.25 46.25 46.24 46.25 0.6K
17:27 46.25 46.25 46.25 46.25 1.0K
17:28 46.24 46.25 46.24 46.24 1.1K
17:29 46.25 46.26 46.24 46.26 0.9K
17:35 46.28 46.28 46.28 46.28 158.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available