ASR Nederland

ASRNL
🏛️ netherlands →
57.18
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 44.13 44.13 44.05 44.05 8.4K
09:01 44.04 44.04 44.04 44.04 0.2K
09:02 44.00 44.00 43.94 43.94 1.8K
09:03 44.05 44.05 44.05 44.05 0.1K
09:06 44.06 44.06 43.97 43.97 0.2K
09:07 43.96 43.96 43.96 43.96 0.0K
09:08 43.97 43.97 43.97 43.97 0.1K
09:10 44.00 44.00 44.00 44.00 0.1K
09:13 43.99 43.99 43.99 43.99 0.3K
09:14 43.97 43.97 43.97 43.97 0.2K
09:16 43.98 43.98 43.98 43.98 0.0K
09:18 43.95 43.95 43.93 43.93 0.1K
09:20 43.94 43.94 43.94 43.94 0.5K
09:21 43.98 43.98 43.98 43.98 0.3K
09:22 43.98 43.98 43.98 43.98 0.0K
09:23 43.99 43.99 43.95 43.95 0.2K
09:25 43.93 43.93 43.93 43.93 0.2K
09:26 43.96 43.96 43.96 43.96 0.1K
09:27 43.91 43.91 43.91 43.91 2.2K
09:28 43.93 43.94 43.93 43.94 0.5K
09:29 43.93 43.93 43.93 43.93 0.5K
09:30 43.93 43.93 43.93 43.93 0.0K
09:31 43.93 43.93 43.91 43.91 0.2K
09:32 43.88 43.88 43.88 43.88 1.5K
09:33 43.88 43.90 43.88 43.90 0.1K
09:35 43.88 43.88 43.88 43.88 0.1K
09:36 43.88 43.88 43.88 43.88 0.0K
09:38 43.85 43.85 43.84 43.84 0.4K
09:39 43.85 43.87 43.85 43.87 0.3K
09:40 43.86 43.86 43.86 43.86 0.0K
09:41 43.85 43.85 43.85 43.85 0.0K
09:42 43.87 43.87 43.87 43.87 0.1K
09:44 43.87 43.87 43.81 43.81 0.6K
09:45 43.83 43.86 43.83 43.86 0.4K
09:47 43.86 43.86 43.86 43.86 0.5K
09:48 43.87 43.87 43.84 43.84 0.3K
09:49 43.84 43.84 43.84 43.84 0.1K
09:50 43.86 43.86 43.86 43.86 0.7K
09:51 43.87 43.90 43.87 43.90 0.1K
09:52 43.91 43.91 43.90 43.90 0.1K
09:56 43.95 43.95 43.95 43.95 0.2K
09:57 43.97 43.97 43.94 43.94 1.7K
09:58 43.95 43.95 43.95 43.95 0.0K
10:00 43.94 43.94 43.92 43.92 0.2K
10:01 43.89 43.89 43.89 43.89 0.0K
10:02 43.88 43.88 43.85 43.85 0.4K
10:03 43.85 43.85 43.78 43.78 1.7K
10:04 43.77 43.77 43.77 43.77 0.3K
10:05 43.78 43.81 43.78 43.81 0.5K
10:08 43.79 43.81 43.79 43.81 0.2K
10:09 43.83 43.83 43.81 43.81 0.1K
10:10 43.83 43.83 43.83 43.83 0.0K
10:12 43.84 43.85 43.84 43.85 0.5K
10:13 43.88 43.88 43.88 43.88 0.1K
10:15 43.89 43.89 43.87 43.87 0.1K
10:16 43.87 43.87 43.87 43.87 0.1K
10:18 43.85 43.85 43.85 43.85 0.6K
10:21 43.90 43.90 43.90 43.90 0.4K
10:23 43.92 43.92 43.91 43.91 1.1K
10:24 43.89 43.89 43.89 43.89 0.1K
10:25 43.90 43.90 43.90 43.90 0.1K
10:26 43.90 43.91 43.90 43.91 0.2K
10:28 43.92 43.92 43.92 43.92 0.4K
10:29 43.91 43.91 43.91 43.91 0.1K
10:30 43.92 43.94 43.92 43.94 0.1K
10:32 43.95 43.95 43.94 43.94 0.0K
10:33 43.97 43.98 43.97 43.98 0.6K
10:37 43.94 43.95 43.94 43.94 0.3K
10:38 43.95 43.95 43.95 43.95 0.3K
10:40 43.96 43.96 43.95 43.95 0.0K
10:41 43.97 43.97 43.96 43.96 0.1K
10:42 43.94 43.94 43.94 43.94 0.0K
10:44 43.94 43.94 43.94 43.94 0.1K
10:45 43.93 43.94 43.92 43.94 0.6K
10:47 43.91 43.93 43.91 43.93 0.3K
10:50 43.90 43.90 43.87 43.87 0.9K
10:51 43.88 43.88 43.88 43.88 0.3K
10:52 43.88 43.88 43.88 43.88 0.2K
10:55 43.89 43.89 43.89 43.89 0.2K
10:56 43.89 43.89 43.87 43.87 0.5K
10:57 43.89 43.89 43.89 43.89 0.1K
10:59 43.89 43.89 43.89 43.89 0.1K
11:00 43.91 43.91 43.91 43.91 0.2K
11:01 43.93 43.93 43.93 43.93 0.2K
11:06 43.94 43.94 43.94 43.94 0.1K
11:07 43.95 43.95 43.95 43.95 1.0K
11:08 43.96 43.96 43.96 43.96 0.1K
11:10 43.95 43.95 43.95 43.95 0.2K
11:11 43.92 43.92 43.91 43.91 0.3K
11:13 43.90 43.90 43.90 43.90 0.0K
11:14 43.88 43.89 43.88 43.89 0.6K
11:15 43.88 43.88 43.87 43.87 0.2K
11:16 43.89 43.92 43.89 43.92 0.2K
11:19 43.90 43.90 43.90 43.90 0.1K
11:22 43.85 43.85 43.85 43.85 0.1K
11:23 43.85 43.86 43.85 43.86 0.2K
11:25 43.87 43.87 43.87 43.87 0.0K
11:26 43.88 43.88 43.88 43.88 0.0K
11:27 43.87 43.88 43.87 43.88 0.0K
11:28 43.90 43.90 43.90 43.90 0.0K
11:29 43.89 43.89 43.88 43.88 0.6K
11:30 43.88 43.88 43.87 43.87 0.2K
11:32 43.89 43.89 43.89 43.89 0.2K
11:35 43.90 43.90 43.90 43.90 0.3K
11:37 43.89 43.89 43.87 43.87 0.2K
11:38 43.85 43.87 43.85 43.87 0.3K
11:41 43.89 43.89 43.88 43.88 0.7K
11:42 43.87 43.90 43.87 43.90 0.8K
11:43 43.93 43.93 43.92 43.92 0.4K
11:44 43.90 43.92 43.90 43.92 0.1K
11:45 43.93 43.93 43.91 43.91 0.2K
11:46 43.92 43.97 43.92 43.97 0.2K
11:47 43.99 43.99 43.99 43.99 0.0K
11:48 43.99 44.01 43.99 44.01 1.0K
11:50 43.99 43.99 43.85 43.85 8.0K
11:51 43.84 43.88 43.83 43.86 4.9K
11:52 43.85 43.91 43.85 43.90 7.4K
11:53 43.90 43.90 43.83 43.88 7.4K
11:54 43.85 43.89 43.85 43.86 4.4K
11:55 43.85 43.91 43.85 43.87 4.4K
11:56 43.87 43.88 43.87 43.88 3.8K
11:57 43.86 43.90 43.86 43.86 4.7K
11:58 43.86 43.88 43.85 43.86 3.9K
11:59 43.86 43.93 43.86 43.92 2.3K
12:00 43.91 43.91 43.90 43.91 1.2K
12:01 43.95 43.95 43.95 43.95 0.0K
12:02 43.96 43.96 43.96 43.96 0.0K
12:03 43.97 43.97 43.97 43.97 0.6K
12:04 43.93 43.93 43.93 43.93 0.1K
12:05 43.93 43.93 43.93 43.93 0.0K
12:06 43.93 43.93 43.91 43.91 0.6K
12:07 43.91 43.91 43.89 43.89 0.7K
12:08 43.95 43.96 43.95 43.96 10.3K
12:09 43.96 43.96 43.96 43.96 0.9K
12:10 43.96 43.96 43.96 43.96 0.1K
12:12 43.97 43.97 43.97 43.97 0.1K
12:13 44.00 44.02 44.00 44.02 0.9K
12:17 44.02 44.02 44.01 44.01 0.0K
12:20 44.03 44.03 44.00 44.01 0.7K
12:21 44.00 44.00 44.00 44.00 0.0K
12:24 43.99 43.99 43.97 43.98 0.4K
12:25 43.99 43.99 43.99 43.99 0.1K
12:26 44.00 44.00 43.99 43.99 0.2K
12:28 43.99 43.99 43.99 43.99 0.0K
12:31 43.94 43.94 43.93 43.93 0.4K
12:34 43.92 43.92 43.92 43.92 0.4K
12:35 43.91 43.91 43.91 43.91 0.2K
12:36 43.92 43.93 43.92 43.92 0.2K
12:37 43.89 43.89 43.89 43.89 0.4K
12:38 43.89 43.92 43.89 43.92 1.1K
12:41 43.90 43.90 43.90 43.90 0.0K
12:43 43.91 43.91 43.91 43.91 0.8K
12:44 43.89 43.89 43.89 43.89 0.1K
12:46 43.88 43.89 43.88 43.89 0.4K
12:47 43.87 43.87 43.87 43.87 0.1K
12:49 43.89 43.89 43.89 43.89 0.4K
12:50 43.89 43.89 43.89 43.89 0.1K
12:52 43.88 43.88 43.88 43.88 0.0K
12:54 43.85 43.85 43.85 43.85 0.4K
12:55 43.86 43.86 43.86 43.86 0.1K
12:57 43.86 43.87 43.86 43.87 0.1K
12:58 43.86 43.86 43.86 43.86 0.1K
13:00 43.83 43.83 43.82 43.82 0.1K
13:03 43.80 43.80 43.80 43.80 0.1K
13:04 43.83 43.83 43.83 43.83 0.6K
13:05 43.81 43.81 43.80 43.80 0.4K
13:08 43.79 43.79 43.79 43.79 0.1K
13:09 43.79 43.79 43.79 43.79 0.2K
13:10 43.79 43.80 43.79 43.80 0.8K
13:12 43.80 43.80 43.80 43.80 0.2K
13:13 43.82 43.83 43.81 43.81 1.7K
13:15 43.79 43.79 43.79 43.79 0.1K
13:16 43.78 43.78 43.78 43.78 0.0K
13:17 43.78 43.78 43.76 43.76 0.9K
13:18 43.77 43.77 43.77 43.77 0.1K
13:20 43.75 43.75 43.75 43.75 0.5K
13:21 43.76 43.78 43.76 43.78 0.2K
13:22 43.77 43.77 43.76 43.76 0.5K
13:24 43.75 43.75 43.75 43.75 0.1K
13:26 43.74 43.74 43.74 43.74 0.0K
13:28 43.74 43.74 43.73 43.73 0.6K
13:29 43.74 43.74 43.74 43.74 0.1K
13:31 43.75 43.75 43.75 43.75 0.1K
13:35 43.78 43.78 43.78 43.78 0.2K
13:37 43.77 43.77 43.77 43.77 0.2K
13:38 43.78 43.80 43.78 43.80 0.9K
13:39 43.80 43.80 43.80 43.80 0.1K
13:40 43.79 43.80 43.79 43.80 0.4K
13:41 43.81 43.81 43.81 43.81 0.3K
13:44 43.82 43.82 43.82 43.82 0.1K
13:48 43.84 43.84 43.84 43.84 0.2K
13:49 43.84 43.84 43.84 43.84 0.0K
13:50 43.83 43.83 43.83 43.83 0.5K
13:51 43.82 43.82 43.82 43.82 0.1K
13:52 43.82 43.82 43.82 43.82 0.1K
13:54 43.82 43.82 43.82 43.82 0.1K
13:56 43.83 43.83 43.83 43.83 0.1K
13:57 43.83 43.83 43.83 43.83 0.1K
13:58 43.83 43.83 43.83 43.83 0.2K
13:59 43.82 43.82 43.82 43.82 0.1K
14:00 43.82 43.82 43.81 43.82 0.6K
14:01 43.83 43.83 43.82 43.82 0.4K
14:02 43.82 43.82 43.82 43.82 0.0K
14:03 43.84 43.84 43.84 43.84 0.3K
14:04 43.83 43.84 43.83 43.84 0.1K
14:05 43.83 43.83 43.83 43.83 0.1K
14:07 43.83 43.83 43.83 43.83 0.1K
14:09 43.85 43.85 43.85 43.85 0.1K
14:11 43.84 43.84 43.83 43.83 0.2K
14:12 43.83 43.83 43.83 43.83 0.1K
14:13 43.83 43.83 43.83 43.83 0.0K
14:14 43.83 43.83 43.81 43.81 0.2K
14:15 43.80 43.80 43.79 43.79 0.3K
14:17 43.79 43.79 43.77 43.77 0.6K
14:18 43.79 43.79 43.78 43.79 1.1K
14:20 43.78 43.78 43.78 43.78 0.3K
14:22 43.75 43.75 43.75 43.75 0.1K
14:24 43.76 43.76 43.76 43.76 0.0K
14:25 43.76 43.76 43.76 43.76 0.0K
14:26 43.75 43.75 43.75 43.75 0.3K
14:28 43.77 43.77 43.77 43.77 0.2K
14:29 43.76 43.76 43.76 43.76 0.0K
14:30 43.76 43.80 43.76 43.80 0.7K
14:31 43.80 43.80 43.80 43.80 0.1K
14:33 43.84 43.85 43.83 43.83 1.0K
14:34 43.81 43.81 43.81 43.81 0.1K
14:35 43.83 43.83 43.83 43.83 0.1K
14:37 43.81 43.81 43.81 43.81 0.0K
14:38 43.80 43.80 43.80 43.80 0.0K
14:39 43.79 43.79 43.79 43.79 0.1K
14:40 43.79 43.79 43.79 43.79 0.0K
14:42 43.77 43.78 43.77 43.78 0.3K
14:43 43.78 43.78 43.78 43.78 0.1K
14:44 43.79 43.79 43.79 43.79 0.1K
14:45 43.79 43.79 43.77 43.77 0.6K
14:47 43.78 43.79 43.78 43.79 0.0K
14:49 43.78 43.79 43.78 43.79 5.8K
14:50 43.79 43.79 43.76 43.76 2.5K
14:51 43.75 43.75 43.73 43.74 0.5K
14:52 43.75 43.75 43.75 43.75 0.0K
14:53 43.76 43.76 43.76 43.76 0.1K
14:54 43.75 43.75 43.73 43.73 0.2K
14:55 43.74 43.74 43.74 43.74 0.0K
14:56 43.75 43.75 43.73 43.73 0.0K
14:57 43.73 43.73 43.73 43.73 0.1K
14:58 43.73 43.75 43.73 43.75 0.3K
15:00 43.74 43.75 43.74 43.75 0.4K
15:02 43.75 43.75 43.75 43.75 0.1K
15:04 43.76 43.76 43.76 43.76 0.1K
15:06 43.73 43.74 43.73 43.74 0.7K
15:09 43.74 43.74 43.74 43.74 0.5K
15:10 43.76 43.76 43.75 43.75 0.1K
15:11 43.75 43.75 43.74 43.75 0.3K
15:13 43.73 43.73 43.73 43.73 0.3K
15:15 43.73 43.74 43.73 43.74 0.5K
15:16 43.71 43.72 43.71 43.72 0.4K
15:17 43.71 43.72 43.71 43.72 0.9K
15:18 43.74 43.75 43.74 43.75 0.5K
15:19 43.74 43.74 43.74 43.74 0.0K
15:20 43.73 43.73 43.73 43.73 0.1K
15:22 43.69 43.69 43.69 43.69 0.7K
15:23 43.70 43.70 43.69 43.69 0.0K
15:25 43.70 43.70 43.70 43.70 0.2K
15:26 43.70 43.72 43.70 43.72 0.4K
15:27 43.72 43.74 43.72 43.73 1.0K
15:28 43.74 43.74 43.74 43.74 0.0K
15:29 43.74 43.74 43.74 43.74 0.1K
15:30 43.75 43.75 43.73 43.74 0.8K
15:31 43.76 43.77 43.72 43.75 6.1K
15:32 43.75 43.81 43.75 43.80 2.7K
15:33 43.80 43.83 43.80 43.80 1.8K
15:34 43.78 43.78 43.78 43.78 1.4K
15:35 43.79 43.80 43.78 43.78 1.2K
15:36 43.79 43.80 43.79 43.80 0.4K
15:37 43.81 43.83 43.81 43.83 0.9K
15:38 43.84 43.84 43.80 43.80 1.7K
15:39 43.81 43.83 43.81 43.83 0.6K
15:40 43.82 43.87 43.82 43.86 2.0K
15:41 43.86 43.88 43.86 43.87 1.5K
15:42 43.88 43.88 43.85 43.85 0.9K
15:43 43.86 43.88 43.86 43.88 1.0K
15:44 43.88 43.90 43.88 43.90 0.6K
15:45 43.90 43.91 43.87 43.87 1.3K
15:46 43.88 43.89 43.86 43.86 0.8K
15:47 43.86 43.86 43.84 43.84 0.9K
15:48 43.85 43.85 43.85 43.85 0.0K
15:49 43.84 43.92 43.84 43.92 2.6K
15:50 43.90 43.93 43.90 43.90 2.6K
15:51 43.93 43.93 43.93 43.93 0.6K
15:52 43.95 43.95 43.95 43.95 0.3K
15:53 43.99 44.00 43.99 44.00 2.3K
15:54 44.00 44.01 43.99 43.99 1.5K
15:55 43.99 43.99 43.98 43.98 0.0K
15:56 43.97 43.97 43.97 43.97 0.8K
15:57 43.99 43.99 43.97 43.97 2.6K
15:58 43.98 43.98 43.98 43.98 0.0K
15:59 43.97 43.99 43.97 43.99 1.0K
16:00 43.93 43.99 43.93 43.99 0.8K
16:01 44.03 44.03 44.03 44.03 0.0K
16:02 44.06 44.06 44.06 44.06 0.2K
16:03 44.05 44.05 44.04 44.04 0.1K
16:04 44.03 44.05 44.03 44.05 0.2K
16:05 44.07 44.08 44.07 44.08 0.4K
16:06 44.10 44.14 44.10 44.14 2.2K
16:07 44.13 44.13 44.13 44.13 0.1K
16:08 44.12 44.12 44.12 44.12 0.1K
16:09 44.13 44.13 44.11 44.13 0.9K
16:10 44.11 44.13 44.10 44.13 0.7K
16:11 44.14 44.14 44.14 44.14 0.2K
16:12 44.14 44.18 44.14 44.18 0.4K
16:13 44.19 44.22 44.19 44.22 0.1K
16:14 44.22 44.22 44.22 44.22 0.9K
16:15 44.23 44.24 44.23 44.24 0.1K
16:17 44.25 44.28 44.25 44.28 0.8K
16:18 44.30 44.30 44.30 44.30 0.1K
16:19 44.30 44.30 44.30 44.30 0.1K
16:20 44.29 44.31 44.29 44.31 0.4K
16:22 44.33 44.34 44.33 44.34 0.2K
16:23 44.34 44.36 44.32 44.35 1.8K
16:24 44.38 44.38 44.36 44.36 1.0K
16:25 44.36 44.40 44.32 44.32 2.6K
16:26 44.31 44.31 44.30 44.31 0.9K
16:27 44.26 44.26 44.25 44.25 1.2K
16:29 44.24 44.24 44.24 44.24 0.3K
16:30 44.26 44.27 44.26 44.27 9.4K
16:31 44.28 44.28 44.28 44.28 0.7K
16:32 44.27 44.30 44.27 44.30 0.5K
16:34 44.30 44.30 44.29 44.29 0.3K
16:36 44.31 44.31 44.31 44.31 0.4K
16:37 44.31 44.31 44.31 44.31 0.0K
16:38 44.30 44.30 44.30 44.30 0.1K
16:40 44.30 44.30 44.30 44.30 0.2K
16:41 44.30 44.30 44.30 44.30 0.5K
16:43 44.30 44.31 44.30 44.31 0.5K
16:44 44.31 44.31 44.31 44.31 0.2K
16:46 44.30 44.30 44.30 44.30 0.0K
16:47 44.31 44.35 44.31 44.35 0.6K
16:48 44.37 44.37 44.37 44.37 0.2K
16:51 44.38 44.38 44.38 44.38 4.9K
16:52 44.38 44.39 44.38 44.39 0.3K
16:53 44.38 44.38 44.38 44.38 0.0K
16:55 44.38 44.39 44.38 44.39 0.3K
16:56 44.39 44.39 44.39 44.39 1.2K
16:57 44.38 44.39 44.38 44.39 0.9K
16:58 44.39 44.39 44.39 44.39 0.1K
16:59 44.37 44.37 44.37 44.37 0.0K
17:00 44.38 44.38 44.37 44.37 0.4K
17:01 44.37 44.37 44.37 44.37 0.2K
17:02 44.40 44.40 44.37 44.37 0.8K
17:04 44.40 44.40 44.40 44.40 0.5K
17:06 44.39 44.41 44.39 44.40 0.9K
17:07 44.40 44.40 44.40 44.40 0.3K
17:09 44.40 44.40 44.37 44.38 2.5K
17:10 44.38 44.38 44.35 44.35 0.3K
17:11 44.36 44.36 44.34 44.34 5.4K
17:12 44.35 44.36 44.35 44.36 0.8K
17:13 44.37 44.37 44.37 44.37 0.6K
17:14 44.36 44.36 44.35 44.35 5.5K
17:16 44.36 44.37 44.36 44.37 0.7K
17:18 44.43 44.45 44.43 44.45 2.4K
17:19 44.44 44.44 44.41 44.41 0.6K
17:20 44.41 44.41 44.41 44.41 0.0K
17:21 44.40 44.40 44.40 44.40 0.3K
17:22 44.38 44.39 44.38 44.39 5.4K
17:23 44.39 44.41 44.39 44.41 1.4K
17:24 44.40 44.42 44.40 44.42 1.0K
17:25 44.43 44.44 44.43 44.44 0.6K
17:26 44.45 44.46 44.45 44.46 0.4K
17:27 44.46 44.48 44.46 44.47 2.6K
17:29 44.45 44.46 44.44 44.46 1.2K
17:35 44.48 44.48 44.48 44.48 889.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available