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 50.16 50.16 50.16 50.16 7.2K
09:01 50.16 50.42 50.16 50.42 1.8K
09:02 50.32 50.38 50.30 50.30 3.9K
09:03 50.36 50.36 50.36 50.36 0.3K
09:04 50.36 50.36 50.34 50.34 1.1K
09:05 50.42 50.42 50.42 50.42 0.6K
09:06 50.42 50.48 50.38 50.38 2.5K
09:07 50.36 50.36 50.30 50.30 0.2K
09:08 50.28 50.30 50.28 50.28 0.6K
09:09 50.28 50.30 50.28 50.30 0.1K
09:10 50.32 50.32 50.28 50.30 1.4K
09:11 50.30 50.30 50.30 50.30 0.4K
09:12 50.30 50.30 50.30 50.30 0.2K
09:13 50.30 50.30 50.28 50.30 1.4K
09:14 50.28 50.28 50.28 50.28 0.1K
09:15 50.28 50.28 50.22 50.22 0.1K
09:16 50.22 50.22 50.22 50.22 0.4K
09:17 50.22 50.22 50.20 50.20 0.8K
09:18 50.18 50.18 50.18 50.18 0.2K
09:19 50.18 50.18 50.18 50.18 0.2K
09:20 50.20 50.22 50.20 50.20 0.6K
09:21 50.18 50.18 50.16 50.16 0.4K
09:22 50.16 50.22 50.16 50.22 0.6K
09:24 50.20 50.20 50.16 50.16 0.5K
09:25 50.18 50.18 50.18 50.18 0.5K
09:26 50.14 50.14 50.14 50.14 0.1K
09:28 50.18 50.20 50.18 50.20 0.8K
09:29 50.20 50.20 50.20 50.20 0.1K
09:30 50.22 50.24 50.22 50.24 0.6K
09:31 50.20 50.20 50.20 50.20 0.6K
09:32 50.18 50.18 50.18 50.18 0.3K
09:33 50.16 50.18 50.16 50.18 0.1K
09:34 50.20 50.24 50.20 50.24 1.7K
09:38 50.24 50.24 50.24 50.24 0.2K
09:40 50.24 50.26 50.24 50.26 1.1K
09:41 50.22 50.22 50.22 50.22 2.0K
09:43 50.22 50.22 50.22 50.22 0.4K
09:44 50.22 50.22 50.22 50.22 0.3K
09:46 50.24 50.24 50.22 50.24 1.1K
09:47 50.24 50.24 50.22 50.22 0.3K
09:48 50.24 50.24 50.24 50.24 0.8K
09:50 50.24 50.26 50.24 50.26 0.4K
09:51 50.22 50.22 50.22 50.22 0.0K
09:52 50.22 50.22 50.22 50.22 0.3K
09:54 50.22 50.26 50.22 50.26 1.3K
09:55 50.28 50.30 50.28 50.30 0.8K
09:56 50.32 50.32 50.32 50.32 0.1K
09:57 50.34 50.34 50.34 50.34 0.5K
09:58 50.34 50.36 50.34 50.36 0.9K
09:59 50.34 50.36 50.34 50.36 0.7K
10:01 50.32 50.32 50.32 50.32 0.4K
10:03 50.34 50.34 50.34 50.34 0.4K
10:05 50.36 50.36 50.36 50.36 0.4K
10:06 50.34 50.34 50.34 50.34 0.9K
10:07 50.33 50.34 50.32 50.34 0.6K
10:08 50.34 50.34 50.34 50.34 0.1K
10:10 50.32 50.36 50.32 50.36 4.7K
10:12 50.36 50.36 50.36 50.36 0.2K
10:13 50.38 50.38 50.38 50.38 0.5K
10:14 50.40 50.40 50.38 50.38 0.9K
10:15 50.40 50.40 50.40 50.40 0.7K
10:16 50.40 50.40 50.40 50.40 0.7K
10:17 50.42 50.42 50.42 50.42 1.1K
10:19 50.42 50.42 50.42 50.42 0.4K
10:20 50.42 50.42 50.42 50.42 0.2K
10:21 50.42 50.42 50.42 50.42 1.1K
10:22 50.40 50.40 50.38 50.38 0.9K
10:23 50.38 50.38 50.38 50.38 0.2K
10:24 50.33 50.34 50.33 50.34 3.2K
10:25 50.31 50.31 50.31 50.31 0.2K
10:26 50.32 50.34 50.32 50.32 3.1K
10:27 50.34 50.34 50.34 50.34 0.0K
10:28 50.36 50.36 50.36 50.36 0.7K
10:29 50.36 50.36 50.36 50.36 1.5K
10:30 50.34 50.34 50.34 50.34 0.0K
10:31 50.32 50.32 50.32 50.32 0.8K
10:32 50.32 50.32 50.32 50.32 0.4K
10:33 50.36 50.36 50.36 50.36 0.7K
10:34 50.36 50.36 50.36 50.36 0.3K
10:35 50.34 50.34 50.34 50.34 0.1K
10:36 50.36 50.36 50.36 50.36 0.4K
10:37 50.36 50.38 50.36 50.38 0.4K
10:39 50.36 50.36 50.36 50.36 1.7K
10:40 50.34 50.34 50.32 50.32 0.7K
10:41 50.32 50.34 50.32 50.34 0.0K
10:42 50.34 50.34 50.34 50.34 0.6K
10:44 50.34 50.34 50.34 50.34 2.0K
10:45 50.34 50.34 50.34 50.34 0.5K
10:47 50.32 50.32 50.32 50.32 0.5K
10:48 50.30 50.32 50.30 50.32 1.1K
10:49 50.32 50.34 50.32 50.32 1.2K
10:51 50.34 50.34 50.30 50.30 3.1K
10:52 50.28 50.28 50.26 50.26 0.4K
10:53 50.30 50.30 50.30 50.30 0.1K
10:54 50.28 50.28 50.28 50.28 0.1K
10:55 50.28 50.28 50.28 50.28 1.5K
10:56 50.26 50.26 50.24 50.26 1.6K
10:57 50.28 50.28 50.28 50.28 1.3K
10:58 50.28 50.28 50.28 50.28 0.3K
10:59 50.28 50.30 50.28 50.30 0.3K
11:00 50.30 50.30 50.30 50.30 0.0K
11:01 50.32 50.34 50.32 50.34 0.8K
11:02 50.32 50.34 50.32 50.34 0.4K
11:05 50.34 50.36 50.34 50.36 0.8K
11:06 50.38 50.40 50.38 50.40 1.6K
11:07 50.42 50.44 50.42 50.44 1.1K
11:08 50.42 50.44 50.42 50.44 0.6K
11:09 50.44 50.44 50.44 50.44 0.2K
11:10 50.42 50.42 50.40 50.40 1.6K
11:11 50.38 50.40 50.38 50.40 0.4K
11:12 50.38 50.38 50.38 50.38 0.3K
11:14 50.38 50.38 50.38 50.38 0.8K
11:15 50.38 50.38 50.38 50.38 1.0K
11:16 50.38 50.38 50.36 50.36 2.7K
11:17 50.36 50.36 50.36 50.36 0.3K
11:19 50.38 50.38 50.38 50.38 1.1K
11:21 50.40 50.40 50.40 50.40 0.3K
11:23 50.40 50.40 50.40 50.40 0.1K
11:24 50.36 50.36 50.36 50.36 1.8K
11:26 50.36 50.38 50.36 50.38 0.7K
11:27 50.36 50.36 50.36 50.36 0.8K
11:28 50.38 50.38 50.38 50.38 0.3K
11:31 50.38 50.38 50.38 50.38 0.0K
11:32 50.36 50.36 50.36 50.36 1.2K
11:33 50.36 50.36 50.36 50.36 0.2K
11:34 50.34 50.34 50.34 50.34 1.0K
11:36 50.34 50.34 50.34 50.34 1.3K
11:37 50.36 50.40 50.36 50.40 1.3K
11:38 50.42 50.42 50.42 50.42 0.0K
11:39 50.42 50.42 50.42 50.42 0.4K
11:40 50.44 50.44 50.44 50.44 0.3K
11:41 50.44 50.44 50.44 50.44 1.3K
11:42 50.44 50.46 50.44 50.46 1.7K
11:44 50.46 50.46 50.46 50.46 1.5K
11:45 50.48 50.48 50.46 50.46 0.5K
11:48 50.48 50.48 50.48 50.48 0.4K
11:49 50.48 50.48 50.48 50.48 0.8K
11:50 50.48 50.48 50.48 50.48 0.3K
11:53 50.48 50.48 50.48 50.48 1.0K
11:54 50.48 50.48 50.46 50.46 2.4K
11:56 50.48 50.48 50.48 50.48 0.6K
11:58 50.48 50.48 50.48 50.48 1.0K
12:02 50.50 50.50 50.50 50.50 2.2K
12:04 50.50 50.50 50.48 50.48 1.3K
12:05 50.48 50.48 50.48 50.48 0.2K
12:06 50.48 50.48 50.48 50.48 0.6K
12:07 50.48 50.50 50.48 50.50 2.4K
12:08 50.50 50.50 50.50 50.50 0.4K
12:09 50.50 50.50 50.50 50.50 0.2K
12:12 50.50 50.51 50.50 50.51 0.7K
12:13 50.50 50.50 50.50 50.50 1.4K
12:15 50.52 50.56 50.52 50.56 0.9K
12:16 50.54 50.54 50.52 50.52 0.9K
12:18 50.52 50.52 50.52 50.52 0.1K
12:20 50.52 50.54 50.52 50.54 0.8K
12:21 50.54 50.54 50.54 50.54 0.9K
12:23 50.52 50.52 50.52 50.52 0.4K
12:28 50.54 50.54 50.54 50.54 0.1K
12:30 50.54 50.54 50.54 50.54 0.6K
12:32 50.56 50.58 50.56 50.58 1.0K
12:34 50.58 50.60 50.58 50.60 0.5K
12:35 50.62 50.62 50.62 50.62 0.4K
12:36 50.60 50.62 50.60 50.62 0.8K
12:37 50.62 50.64 50.62 50.64 0.6K
12:38 50.62 50.62 50.62 50.62 1.2K
12:39 50.62 50.62 50.62 50.62 0.8K
12:41 50.60 50.60 50.60 50.60 0.3K
12:43 50.62 50.62 50.62 50.62 0.5K
12:44 50.62 50.62 50.60 50.60 0.5K
12:46 50.62 50.62 50.62 50.62 0.4K
12:47 50.60 50.60 50.60 50.60 0.4K
12:48 50.60 50.60 50.60 50.60 0.1K
12:49 50.62 50.62 50.62 50.62 0.7K
12:50 50.64 50.64 50.64 50.64 0.1K
12:51 50.62 50.62 50.62 50.62 0.3K
12:52 50.62 50.62 50.56 50.56 9.8K
12:55 50.56 50.58 50.56 50.58 0.3K
12:58 50.56 50.56 50.56 50.56 0.1K
12:59 50.58 50.58 50.56 50.58 1.0K
13:02 50.58 50.60 50.58 50.60 1.2K
13:03 50.62 50.62 50.62 50.62 0.7K
13:06 50.64 50.66 50.64 50.66 3.8K
13:08 50.66 50.66 50.66 50.66 0.9K
13:11 50.66 50.66 50.66 50.66 1.3K
13:13 50.68 50.68 50.68 50.68 0.3K
13:20 50.68 50.68 50.68 50.68 1.4K
13:21 50.68 50.68 50.68 50.68 0.4K
13:23 50.68 50.68 50.66 50.66 0.1K
13:24 50.68 50.68 50.68 50.68 0.5K
13:25 50.70 50.70 50.70 50.70 0.9K
13:26 50.68 50.68 50.66 50.68 2.0K
13:27 50.70 50.70 50.70 50.70 0.4K
13:30 50.70 50.70 50.70 50.70 1.5K
13:31 50.72 50.72 50.70 50.70 1.5K
13:32 50.72 50.72 50.72 50.72 0.3K
13:35 50.72 50.72 50.72 50.72 0.3K
13:37 50.72 50.72 50.72 50.72 2.0K
13:38 50.72 50.72 50.72 50.72 0.5K
13:39 50.72 50.72 50.70 50.70 1.2K
13:40 50.72 50.72 50.72 50.72 0.5K
13:41 50.72 50.72 50.72 50.72 0.1K
13:42 50.72 50.72 50.72 50.72 1.0K
13:44 50.72 50.72 50.72 50.72 0.7K
13:45 50.72 50.72 50.72 50.72 0.1K
13:46 50.72 50.72 50.68 50.68 2.5K
13:48 50.68 50.68 50.68 50.68 0.1K
13:49 50.66 50.66 50.66 50.66 0.3K
13:50 50.66 50.66 50.66 50.66 0.5K
13:52 50.62 50.62 50.62 50.62 0.1K
13:53 50.62 50.62 50.60 50.60 0.1K
13:54 50.60 50.60 50.58 50.58 0.2K
13:55 50.62 50.62 50.62 50.62 0.8K
13:56 50.64 50.66 50.64 50.66 0.6K
13:57 50.68 50.68 50.68 50.68 0.7K
13:58 50.66 50.66 50.62 50.62 1.1K
13:59 50.62 50.62 50.62 50.62 0.2K
14:00 50.62 50.62 50.62 50.62 0.0K
14:01 50.60 50.60 50.60 50.60 0.5K
14:02 50.62 50.62 50.62 50.62 0.2K
14:05 50.58 50.58 50.58 50.58 0.2K
14:06 50.60 50.60 50.60 50.60 0.6K
14:08 50.58 50.58 50.58 50.58 0.2K
14:09 50.60 50.60 50.60 50.60 0.2K
14:11 50.60 50.60 50.60 50.60 0.3K
14:13 50.60 50.60 50.60 50.60 0.2K
14:15 50.62 50.62 50.62 50.62 0.5K
14:17 50.64 50.64 50.64 50.64 0.6K
14:19 50.64 50.64 50.64 50.64 0.7K
14:21 50.65 50.65 50.65 50.65 0.0K
14:22 50.66 50.66 50.66 50.66 1.1K
14:24 50.64 50.64 50.64 50.64 0.8K
14:25 50.66 50.66 50.66 50.66 0.1K
14:27 50.72 50.72 50.72 50.72 3.5K
14:28 50.70 50.70 50.70 50.70 0.8K
14:29 50.72 50.72 50.72 50.72 0.2K
14:30 50.70 50.74 50.70 50.74 0.9K
14:32 50.76 50.76 50.76 50.76 0.5K
14:35 50.74 50.76 50.74 50.76 1.4K
14:37 50.76 50.78 50.76 50.78 0.7K
14:38 50.78 50.80 50.78 50.80 0.8K
14:39 50.82 50.82 50.82 50.82 0.5K
14:40 50.84 50.84 50.78 50.78 4.6K
14:42 50.76 50.76 50.74 50.74 0.4K
14:43 50.74 50.76 50.74 50.76 2.9K
14:44 50.76 50.76 50.74 50.74 1.1K
14:46 50.72 50.72 50.70 50.70 0.2K
14:47 50.70 50.70 50.70 50.70 0.1K
14:49 50.68 50.68 50.68 50.68 0.0K
14:50 50.68 50.68 50.68 50.68 0.1K
14:52 50.68 50.68 50.66 50.66 0.6K
14:53 50.64 50.64 50.64 50.64 0.5K
14:55 50.62 50.62 50.62 50.62 1.1K
14:57 50.62 50.62 50.62 50.62 0.3K
14:58 50.60 50.60 50.60 50.60 0.5K
14:59 50.60 50.60 50.58 50.58 0.7K
15:00 50.58 50.60 50.58 50.60 0.3K
15:01 50.60 50.60 50.58 50.58 0.1K
15:02 50.56 50.56 50.54 50.54 1.2K
15:03 50.60 50.60 50.60 50.60 3.1K
15:04 50.60 50.60 50.60 50.60 0.0K
15:05 50.62 50.64 50.62 50.64 0.3K
15:06 50.62 50.62 50.62 50.62 0.3K
15:08 50.64 50.64 50.64 50.64 0.3K
15:09 50.62 50.62 50.62 50.62 0.6K
15:10 50.62 50.62 50.62 50.62 0.0K
15:12 50.64 50.64 50.64 50.64 0.5K
15:13 50.64 50.64 50.64 50.64 0.6K
15:14 50.64 50.64 50.64 50.64 0.1K
15:17 50.64 50.64 50.62 50.62 1.7K
15:18 50.64 50.66 50.64 50.66 0.2K
15:19 50.66 50.66 50.66 50.66 0.7K
15:20 50.68 50.68 50.68 50.68 0.1K
15:21 50.68 50.68 50.68 50.68 0.0K
15:22 50.70 50.70 50.70 50.70 0.1K
15:23 50.72 50.72 50.72 50.72 0.5K
15:24 50.72 50.72 50.70 50.70 2.7K
15:25 50.70 50.70 50.70 50.70 0.0K
15:26 50.70 50.70 50.70 50.70 1.1K
15:27 50.68 50.68 50.68 50.68 1.1K
15:28 50.72 50.72 50.72 50.72 0.4K
15:29 50.70 50.74 50.70 50.74 2.5K
15:30 50.74 50.74 50.72 50.72 1.8K
15:31 50.72 50.72 50.72 50.72 0.5K
15:32 50.72 50.72 50.72 50.72 0.1K
15:33 50.74 50.76 50.74 50.76 0.4K
15:34 50.78 50.80 50.78 50.80 1.2K
15:36 50.86 50.92 50.84 50.84 7.1K
15:37 50.86 50.86 50.86 50.86 0.1K
15:38 50.86 50.86 50.86 50.86 0.5K
15:39 50.84 50.84 50.84 50.84 1.4K
15:40 50.84 50.86 50.84 50.86 0.3K
15:42 50.88 50.88 50.86 50.86 0.2K
15:43 50.86 50.86 50.86 50.86 1.4K
15:44 50.86 50.86 50.86 50.86 0.3K
15:45 50.88 50.88 50.86 50.86 2.1K
15:46 50.88 50.88 50.88 50.88 0.1K
15:47 50.90 50.90 50.90 50.90 0.7K
15:48 50.92 50.94 50.92 50.94 1.9K
15:49 50.94 50.96 50.94 50.96 0.4K
15:50 50.96 50.96 50.96 50.96 0.0K
15:52 50.98 50.98 50.98 50.98 0.5K
15:53 50.96 50.96 50.96 50.96 4.1K
15:54 50.98 50.98 50.98 50.98 0.1K
15:55 50.96 50.96 50.96 50.96 0.9K
15:56 50.96 50.96 50.96 50.96 1.8K
15:57 50.94 50.96 50.92 50.96 3.9K
15:58 50.96 50.96 50.96 50.96 0.1K
15:59 50.98 51.02 50.98 50.98 19.7K
16:00 50.98 50.98 50.98 50.98 0.3K
16:01 50.96 50.96 50.94 50.94 2.3K
16:02 50.92 50.96 50.92 50.96 0.7K
16:04 50.98 50.98 50.98 50.98 0.7K
16:05 51.00 51.02 51.00 51.00 2.7K
16:06 50.98 50.98 50.98 50.98 0.9K
16:07 50.98 51.00 50.98 51.00 2.4K
16:09 51.00 51.00 51.00 51.00 0.0K
16:10 51.00 51.00 50.98 50.98 0.7K
16:12 50.98 50.98 50.98 50.98 0.3K
16:13 50.98 50.98 50.98 50.98 0.1K
16:14 50.98 50.98 50.98 50.98 0.2K
16:15 50.98 50.98 50.98 50.98 0.1K
16:16 50.98 51.00 50.98 51.00 0.4K
16:17 51.02 51.02 51.02 51.02 1.5K
16:18 51.04 51.04 51.04 51.04 0.4K
16:20 51.04 51.04 51.00 51.00 3.9K
16:21 51.00 51.00 51.00 51.00 0.8K
16:23 51.00 51.02 51.00 51.02 0.5K
16:25 51.04 51.04 51.04 51.04 0.0K
16:26 51.04 51.04 51.04 51.04 0.4K
16:27 51.02 51.02 51.02 51.02 0.9K
16:28 51.02 51.02 51.02 51.02 0.6K
16:29 51.00 51.00 51.00 51.00 1.3K
16:30 50.96 50.96 50.94 50.96 2.5K
16:31 50.98 50.98 50.96 50.96 1.7K
16:32 50.98 50.98 50.98 50.98 0.1K
16:33 50.98 50.98 50.98 50.98 0.2K
16:34 50.96 50.96 50.94 50.94 0.3K
16:35 50.96 50.96 50.96 50.96 0.1K
16:36 50.96 50.96 50.96 50.96 0.8K
16:38 50.98 51.00 50.98 50.98 3.6K
16:39 50.96 50.96 50.96 50.96 1.2K
16:40 50.98 50.98 50.98 50.98 0.1K
16:41 50.98 50.98 50.98 50.98 1.2K
16:42 50.98 50.98 50.98 50.98 0.2K
16:43 51.00 51.00 51.00 51.00 2.5K
16:44 51.00 51.00 50.96 50.96 3.8K
16:45 50.92 50.94 50.92 50.94 2.1K
16:46 50.94 50.94 50.94 50.94 1.4K
16:49 50.96 50.96 50.96 50.96 0.5K
16:51 50.98 50.98 50.98 50.98 0.7K
16:52 51.00 51.00 51.00 51.00 0.8K
16:55 51.00 51.02 51.00 51.02 0.9K
16:58 51.02 51.02 51.02 51.02 0.9K
16:59 51.02 51.04 51.02 51.02 3.4K
17:00 51.02 51.04 51.02 51.02 1.0K
17:02 51.04 51.04 51.04 51.04 0.5K
17:03 51.04 51.04 51.04 51.04 0.0K
17:04 51.06 51.06 51.06 51.06 2.9K
17:06 51.02 51.02 51.02 51.02 3.0K
17:07 51.02 51.02 51.00 51.00 0.8K
17:08 51.02 51.02 51.02 51.02 1.4K
17:09 51.02 51.02 51.02 51.02 0.0K
17:11 51.02 51.02 51.02 51.02 3.2K
17:12 51.03 51.03 51.03 51.03 0.0K
17:13 51.02 51.02 51.02 51.02 1.0K
17:16 51.00 51.00 51.00 51.00 0.1K
17:17 51.02 51.04 51.02 51.04 2.7K
17:18 51.02 51.02 51.02 51.02 0.0K
17:19 51.04 51.04 51.04 51.04 3.0K
17:20 51.04 51.06 51.04 51.06 1.9K
17:21 51.06 51.06 51.06 51.06 0.9K
17:24 51.06 51.06 51.06 51.06 0.6K
17:25 51.08 51.08 51.08 51.08 1.8K
17:26 51.10 51.10 51.06 51.06 4.7K
17:27 51.08 51.08 51.08 51.08 1.3K
17:28 51.08 51.10 51.08 51.10 0.7K
17:29 51.10 51.10 51.10 51.10 0.9K
17:35 51.10 51.10 51.10 51.10 308.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available