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 50.84 50.90 50.84 50.90 4.8K
09:01 50.90 50.90 50.90 50.90 0.2K
09:02 50.94 50.94 50.94 50.94 0.4K
09:03 50.92 50.92 50.90 50.90 0.3K
09:04 50.86 50.86 50.86 50.86 0.2K
09:05 50.88 50.96 50.84 50.94 2.3K
09:06 50.94 50.98 50.94 50.98 3.7K
09:07 50.96 50.96 50.96 50.96 0.4K
09:08 50.94 50.94 50.94 50.94 1.7K
09:09 50.96 50.96 50.96 50.96 0.0K
09:10 50.98 51.00 50.98 51.00 1.8K
09:11 51.08 51.08 51.04 51.04 1.8K
09:12 51.04 51.04 51.00 51.02 1.4K
09:13 50.98 50.98 50.96 50.96 0.2K
09:14 50.98 50.98 50.96 50.96 0.3K
09:16 50.96 50.96 50.94 50.94 0.3K
09:17 50.94 50.94 50.94 50.94 0.2K
09:18 50.94 50.94 50.92 50.92 0.9K
09:19 50.88 50.88 50.82 50.82 1.2K
09:20 50.82 50.82 50.80 50.80 5.4K
09:21 50.90 50.90 50.90 50.90 0.0K
09:22 50.92 50.92 50.90 50.90 1.1K
09:23 50.92 50.94 50.92 50.94 0.2K
09:24 50.92 50.96 50.92 50.94 1.0K
09:26 50.96 50.96 50.94 50.94 1.0K
09:27 50.92 50.92 50.86 50.86 1.5K
09:29 50.82 50.82 50.82 50.82 0.0K
09:30 50.86 50.96 50.86 50.94 1.2K
09:32 50.90 50.90 50.90 50.90 3.2K
09:33 50.92 50.92 50.92 50.92 0.1K
09:34 50.96 50.96 50.96 50.96 0.4K
09:36 50.92 50.92 50.92 50.92 0.6K
09:37 50.92 50.92 50.92 50.92 2.5K
09:39 50.92 50.92 50.90 50.92 10.8K
09:40 50.92 50.92 50.90 50.90 1.7K
09:42 50.88 50.88 50.88 50.88 0.3K
09:44 50.84 50.84 50.84 50.84 0.3K
09:45 50.84 50.84 50.84 50.84 0.3K
09:47 50.82 50.82 50.80 50.80 0.1K
09:49 50.80 50.82 50.80 50.80 1.6K
09:50 50.78 50.78 50.78 50.78 0.3K
09:51 50.78 50.78 50.76 50.76 0.6K
09:52 50.78 50.78 50.78 50.78 0.4K
09:54 50.78 50.80 50.78 50.80 0.5K
09:55 50.82 50.84 50.82 50.82 0.3K
09:56 50.84 50.84 50.84 50.84 0.1K
09:57 50.84 50.84 50.82 50.82 1.2K
09:58 50.80 50.80 50.80 50.80 0.4K
09:59 50.82 50.82 50.82 50.82 0.0K
10:00 50.82 50.84 50.82 50.84 0.3K
10:01 50.84 50.84 50.84 50.84 0.1K
10:02 50.84 50.86 50.84 50.86 0.2K
10:04 50.88 50.88 50.88 50.88 0.1K
10:05 50.86 50.86 50.86 50.86 0.7K
10:06 50.90 50.90 50.90 50.90 0.2K
10:08 50.88 50.88 50.86 50.86 0.6K
10:09 50.86 50.86 50.86 50.86 0.5K
10:10 50.88 50.88 50.88 50.88 0.1K
10:11 50.92 50.92 50.92 50.92 0.2K
10:12 50.94 50.96 50.94 50.96 0.2K
10:13 50.94 50.94 50.94 50.94 0.5K
10:14 50.90 50.90 50.88 50.88 0.9K
10:15 50.86 50.86 50.86 50.86 0.2K
10:17 50.84 50.84 50.84 50.84 0.2K
10:18 50.84 50.86 50.84 50.86 0.1K
10:19 50.88 50.88 50.88 50.88 0.1K
10:21 50.92 50.92 50.90 50.90 0.5K
10:22 50.94 50.94 50.94 50.94 0.9K
10:23 50.92 50.96 50.92 50.96 4.1K
10:24 50.98 50.98 50.98 50.98 0.9K
10:25 51.00 51.00 51.00 51.00 0.6K
10:27 50.98 50.98 50.98 50.98 0.4K
10:28 50.98 50.98 50.98 50.98 0.1K
10:29 50.98 50.98 50.96 50.96 0.5K
10:30 50.96 51.00 50.94 51.00 0.9K
10:31 51.00 51.00 50.98 50.98 0.4K
10:33 50.98 50.98 50.96 50.96 0.8K
10:36 50.94 50.94 50.94 50.94 0.2K
10:38 50.92 50.92 50.92 50.92 0.4K
10:39 50.90 50.92 50.90 50.92 0.6K
10:40 50.94 50.94 50.94 50.94 0.2K
10:41 50.96 50.96 50.96 50.96 0.2K
10:42 50.96 50.96 50.96 50.96 1.2K
10:43 50.96 50.96 50.96 50.96 0.1K
10:46 50.94 50.94 50.94 50.94 1.0K
10:47 50.94 50.94 50.94 50.94 0.3K
10:48 50.96 50.96 50.94 50.94 0.4K
10:49 50.94 50.94 50.94 50.94 0.3K
10:50 50.92 50.94 50.92 50.94 0.5K
10:53 50.94 50.94 50.92 50.92 0.7K
10:54 50.92 50.94 50.92 50.94 0.6K
10:55 50.92 50.92 50.92 50.92 0.1K
10:56 50.94 50.94 50.94 50.94 0.4K
10:59 50.94 50.96 50.92 50.96 0.4K
11:00 50.98 50.98 50.98 50.98 0.0K
11:01 50.96 50.96 50.96 50.96 0.6K
11:02 50.94 50.94 50.92 50.92 0.2K
11:04 50.92 50.92 50.92 50.92 0.1K
11:05 50.90 50.90 50.90 50.90 0.7K
11:06 50.88 50.88 50.88 50.88 0.3K
11:07 50.92 50.92 50.92 50.92 0.6K
11:08 50.90 50.90 50.90 50.90 0.0K
11:11 50.90 50.90 50.90 50.90 1.2K
11:14 50.88 50.88 50.88 50.88 0.1K
11:15 50.88 50.88 50.88 50.88 0.3K
11:16 50.90 50.90 50.90 50.90 1.0K
11:17 50.88 50.88 50.88 50.88 0.1K
11:18 50.86 50.86 50.86 50.86 0.1K
11:19 50.90 50.90 50.86 50.86 1.9K
11:20 50.88 50.88 50.88 50.88 0.3K
11:22 50.88 50.88 50.88 50.88 0.2K
11:24 50.88 50.88 50.88 50.88 0.2K
11:25 50.92 50.92 50.90 50.90 2.0K
11:26 50.88 50.90 50.88 50.90 0.5K
11:27 50.90 50.92 50.90 50.92 0.9K
11:28 50.94 50.94 50.94 50.94 0.1K
11:30 50.92 50.92 50.92 50.92 0.4K
11:31 50.92 50.92 50.92 50.92 1.5K
11:32 50.90 50.90 50.90 50.90 0.0K
11:33 50.92 50.92 50.92 50.92 0.2K
11:34 50.92 50.92 50.92 50.92 0.3K
11:35 50.92 50.92 50.92 50.92 0.1K
11:36 50.94 50.94 50.92 50.92 0.2K
11:37 50.94 50.94 50.94 50.94 0.1K
11:38 50.96 50.96 50.96 50.96 0.3K
11:39 50.94 50.94 50.94 50.94 1.1K
11:41 50.92 50.92 50.92 50.92 0.2K
11:42 50.90 50.90 50.90 50.90 0.1K
11:43 50.92 50.92 50.92 50.92 0.0K
11:45 50.90 50.90 50.90 50.90 0.6K
11:46 50.88 50.88 50.88 50.88 0.1K
11:47 50.88 50.92 50.88 50.92 1.4K
11:51 50.94 50.94 50.94 50.94 0.4K
11:56 50.94 50.94 50.94 50.94 1.9K
11:57 50.94 50.94 50.94 50.94 0.1K
11:59 50.92 50.92 50.92 50.92 0.1K
12:00 50.92 50.94 50.92 50.92 1.4K
12:02 50.94 50.96 50.94 50.96 0.4K
12:03 50.94 50.94 50.94 50.94 0.1K
12:04 50.96 50.96 50.96 50.96 0.0K
12:05 50.98 50.98 50.98 50.98 0.0K
12:07 51.00 51.02 51.00 51.00 1.1K
12:08 50.98 50.98 50.98 50.98 0.1K
12:09 50.98 50.98 50.94 50.94 1.4K
12:10 50.94 50.94 50.94 50.94 0.0K
12:11 51.00 51.00 51.00 51.00 1.9K
12:14 51.00 51.00 51.00 51.00 1.0K
12:15 51.00 51.00 51.00 51.00 0.3K
12:16 51.04 51.04 51.04 51.04 2.6K
12:17 51.08 51.08 51.08 51.08 1.0K
12:19 51.08 51.08 51.08 51.08 0.2K
12:20 51.06 51.06 51.06 51.06 0.2K
12:21 51.04 51.04 51.04 51.04 0.0K
12:22 51.04 51.06 51.04 51.06 1.6K
12:23 51.04 51.06 51.04 51.06 0.3K
12:25 51.04 51.04 51.04 51.04 0.7K
12:26 51.04 51.04 51.04 51.04 0.4K
12:28 51.02 51.02 51.02 51.02 0.5K
12:31 51.04 51.04 51.04 51.04 0.1K
12:33 51.02 51.02 51.02 51.02 1.1K
12:35 51.02 51.02 51.02 51.02 2.3K
12:36 51.06 51.06 51.06 51.06 0.9K
12:37 51.04 51.04 51.04 51.04 0.1K
12:38 51.02 51.02 51.02 51.02 0.4K
12:40 51.04 51.04 51.04 51.04 0.3K
12:41 51.04 51.06 51.04 51.06 0.8K
12:42 51.04 51.04 51.04 51.04 1.1K
12:46 51.04 51.04 51.04 51.04 1.2K
12:48 51.02 51.02 51.02 51.02 0.6K
12:49 51.02 51.02 51.02 51.02 0.7K
12:52 50.98 50.98 50.98 50.98 0.3K
12:54 50.98 50.98 50.96 50.96 1.8K
12:55 50.98 50.98 50.98 50.98 1.0K
12:57 50.98 51.00 50.98 51.00 1.2K
12:58 50.96 50.96 50.96 50.96 0.0K
12:59 50.96 50.98 50.96 50.98 0.6K
13:01 50.98 50.98 50.98 50.98 0.0K
13:02 50.96 51.00 50.96 51.00 1.7K
13:03 50.98 50.98 50.98 50.98 1.2K
13:04 50.98 50.98 50.98 50.98 0.2K
13:08 51.00 51.00 51.00 51.00 1.0K
13:10 51.00 51.00 50.98 50.98 0.9K
13:11 50.96 50.96 50.96 50.96 0.1K
13:13 50.94 50.94 50.94 50.94 0.0K
13:14 50.94 50.94 50.94 50.94 0.1K
13:15 50.98 50.98 50.96 50.96 1.9K
13:17 50.96 50.98 50.96 50.98 1.2K
13:18 50.98 50.98 50.98 50.98 0.3K
13:19 50.98 50.98 50.98 50.98 0.8K
13:21 50.96 50.96 50.94 50.94 0.5K
13:23 50.94 50.96 50.94 50.96 1.6K
13:25 50.94 50.94 50.94 50.94 0.0K
13:26 50.94 50.94 50.94 50.94 0.1K
13:30 50.94 50.94 50.94 50.94 1.9K
13:31 50.94 50.94 50.92 50.92 1.2K
13:32 50.90 50.90 50.90 50.90 0.3K
13:33 50.90 50.90 50.86 50.86 1.0K
13:35 50.90 50.90 50.90 50.90 0.0K
13:36 50.88 50.92 50.88 50.92 2.2K
13:38 50.90 50.90 50.90 50.90 0.7K
13:39 50.88 50.90 50.88 50.90 1.5K
13:40 50.90 50.90 50.90 50.90 0.1K
13:42 50.90 50.90 50.88 50.88 4.1K
13:44 50.90 50.90 50.90 50.90 0.0K
13:46 50.90 50.90 50.88 50.88 1.0K
13:48 50.86 50.86 50.86 50.86 0.1K
13:49 50.90 50.90 50.90 50.90 0.7K
13:50 50.88 50.88 50.88 50.88 0.1K
13:52 50.86 50.86 50.86 50.86 1.8K
13:53 50.86 50.86 50.86 50.86 0.0K
13:54 50.86 50.86 50.86 50.86 0.4K
13:55 50.84 50.84 50.84 50.84 0.3K
13:59 50.84 50.84 50.84 50.84 0.3K
14:00 50.84 50.86 50.84 50.86 0.1K
14:02 50.86 50.86 50.86 50.86 0.3K
14:06 50.84 50.84 50.82 50.82 0.7K
14:07 50.82 50.84 50.82 50.84 1.1K
14:12 50.84 50.84 50.84 50.84 0.3K
14:14 50.84 50.84 50.82 50.82 0.8K
14:15 50.80 50.80 50.80 50.80 3.3K
14:17 50.82 50.82 50.82 50.82 0.2K
14:18 50.84 50.84 50.84 50.84 0.4K
14:20 50.82 50.82 50.82 50.82 0.5K
14:24 50.82 50.82 50.82 50.82 0.7K
14:25 50.82 50.82 50.82 50.82 0.3K
14:26 50.82 50.84 50.82 50.82 0.6K
14:30 50.78 50.80 50.78 50.80 0.8K
14:31 50.80 50.82 50.80 50.82 1.1K
14:33 50.82 50.82 50.82 50.82 0.9K
14:34 50.80 50.80 50.80 50.80 0.2K
14:35 50.80 50.80 50.80 50.80 0.2K
14:36 50.80 50.80 50.80 50.80 0.4K
14:37 50.78 50.78 50.78 50.78 0.9K
14:38 50.76 50.76 50.76 50.76 0.8K
14:39 50.76 50.76 50.76 50.76 1.0K
14:40 50.76 50.76 50.74 50.74 0.3K
14:41 50.74 50.76 50.74 50.76 0.9K
14:42 50.78 50.78 50.78 50.78 0.4K
14:44 50.76 50.76 50.76 50.76 0.7K
14:45 50.82 50.82 50.82 50.82 0.6K
14:46 50.78 50.78 50.72 50.72 4.3K
14:47 50.74 50.74 50.70 50.70 0.9K
14:48 50.70 50.70 50.68 50.68 0.9K
14:49 50.68 50.68 50.66 50.66 0.8K
14:50 50.68 50.70 50.66 50.70 0.4K
14:51 50.72 50.72 50.70 50.70 0.5K
14:52 50.70 50.70 50.70 50.70 0.1K
14:53 50.66 50.66 50.66 50.66 0.5K
14:54 50.62 50.62 50.58 50.58 2.1K
14:55 50.56 50.56 50.54 50.54 0.3K
14:56 50.58 50.58 50.50 50.50 6.5K
14:57 50.50 50.50 50.50 50.50 2.5K
14:58 50.48 50.48 50.48 50.48 0.5K
14:59 50.46 50.48 50.46 50.46 1.2K
15:00 50.40 50.44 50.40 50.44 1.3K
15:01 50.46 50.50 50.46 50.50 4.9K
15:02 50.48 50.48 50.46 50.46 0.8K
15:03 50.48 50.48 50.46 50.46 0.2K
15:04 50.48 50.50 50.48 50.50 3.0K
15:05 50.50 50.50 50.50 50.50 0.1K
15:06 50.50 50.50 50.48 50.48 0.2K
15:07 50.46 50.48 50.46 50.48 0.4K
15:08 50.48 50.48 50.46 50.46 1.6K
15:09 50.48 50.48 50.48 50.48 0.4K
15:10 50.50 50.50 50.50 50.50 0.4K
15:11 50.50 50.50 50.50 50.50 4.5K
15:12 50.50 50.50 50.50 50.50 0.0K
15:13 50.50 50.50 50.50 50.50 3.2K
15:14 50.50 50.50 50.50 50.50 0.5K
15:15 50.50 50.50 50.48 50.48 1.0K
15:16 50.46 50.48 50.46 50.48 0.8K
15:17 50.48 50.48 50.48 50.48 0.5K
15:18 50.48 50.50 50.48 50.50 1.3K
15:19 50.50 50.50 50.50 50.50 1.0K
15:20 50.50 50.50 50.48 50.48 2.5K
15:21 50.50 50.50 50.50 50.50 14.1K
15:22 50.48 50.50 50.48 50.50 5.1K
15:24 50.50 50.50 50.50 50.50 0.2K
15:25 50.50 50.50 50.50 50.50 0.3K
15:26 50.50 50.50 50.50 50.50 1.7K
15:27 50.50 50.50 50.50 50.50 25.6K
15:28 50.50 50.50 50.50 50.50 1.1K
15:29 50.50 50.56 50.50 50.56 5.6K
15:30 50.56 50.56 50.54 50.56 2.2K
15:31 50.58 50.60 50.58 50.60 1.1K
15:32 50.58 50.58 50.54 50.56 1.8K
15:33 50.58 50.58 50.56 50.56 0.9K
15:34 50.54 50.54 50.48 50.50 1.1K
15:35 50.52 50.54 50.52 50.52 3.8K
15:36 50.56 50.58 50.56 50.58 1.5K
15:37 50.56 50.56 50.56 50.56 0.8K
15:38 50.58 50.60 50.58 50.60 2.8K
15:39 50.60 50.62 50.60 50.62 1.5K
15:40 50.60 50.60 50.60 50.60 0.4K
15:41 50.60 50.60 50.60 50.60 1.3K
15:42 50.58 50.58 50.58 50.58 0.6K
15:43 50.58 50.58 50.58 50.58 0.2K
15:44 50.60 50.60 50.58 50.58 0.4K
15:45 50.58 50.62 50.58 50.62 2.8K
15:46 50.62 50.62 50.62 50.62 0.5K
15:47 50.62 50.64 50.60 50.64 3.1K
15:48 50.64 50.64 50.62 50.62 2.1K
15:49 50.62 50.62 50.62 50.62 0.5K
15:50 50.62 50.62 50.62 50.62 0.4K
15:51 50.62 50.62 50.60 50.60 1.8K
15:52 50.60 50.62 50.60 50.62 2.6K
15:53 50.60 50.60 50.58 50.58 2.2K
15:54 50.60 50.64 50.60 50.64 1.2K
15:55 50.62 50.62 50.62 50.62 0.2K
15:56 50.64 50.64 50.64 50.64 0.5K
15:57 50.62 50.62 50.58 50.58 1.2K
15:58 50.58 50.58 50.56 50.56 1.6K
15:59 50.58 50.60 50.58 50.60 0.6K
16:00 50.58 50.58 50.56 50.56 0.7K
16:01 50.56 50.56 50.56 50.56 0.8K
16:02 50.54 50.58 50.54 50.56 2.5K
16:03 50.56 50.56 50.56 50.56 0.1K
16:04 50.54 50.56 50.54 50.56 1.9K
16:05 50.56 50.60 50.56 50.60 2.6K
16:06 50.62 50.64 50.62 50.62 1.6K
16:07 50.60 50.60 50.60 50.60 0.2K
16:08 50.58 50.58 50.58 50.58 0.5K
16:09 50.58 50.58 50.58 50.58 0.3K
16:10 50.58 50.60 50.58 50.60 1.4K
16:11 50.62 50.64 50.62 50.64 0.4K
16:12 50.66 50.66 50.66 50.66 0.9K
16:13 50.62 50.62 50.62 50.62 0.3K
16:14 50.64 50.64 50.64 50.64 0.5K
16:16 50.66 50.68 50.66 50.68 2.6K
16:17 50.64 50.64 50.64 50.64 0.6K
16:18 50.64 50.64 50.64 50.64 0.4K
16:20 50.64 50.64 50.64 50.64 0.1K
16:21 50.66 50.66 50.66 50.66 0.8K
16:22 50.68 50.68 50.68 50.68 0.7K
16:23 50.68 50.68 50.68 50.68 0.1K
16:24 50.72 50.72 50.72 50.72 1.9K
16:25 50.68 50.68 50.68 50.68 0.0K
16:26 50.68 50.68 50.68 50.68 1.1K
16:27 50.66 50.66 50.66 50.66 2.0K
16:28 50.66 50.66 50.64 50.64 0.1K
16:29 50.64 50.64 50.64 50.64 1.3K
16:30 50.64 50.66 50.64 50.66 1.4K
16:31 50.64 50.64 50.64 50.64 1.1K
16:32 50.64 50.70 50.64 50.70 1.8K
16:33 50.68 50.68 50.68 50.68 1.7K
16:34 50.68 50.68 50.68 50.68 1.6K
16:35 50.66 50.66 50.66 50.66 0.1K
16:36 50.64 50.64 50.64 50.64 0.5K
16:37 50.64 50.64 50.64 50.64 1.1K
16:38 50.64 50.64 50.62 50.62 1.2K
16:39 50.68 50.68 50.68 50.68 3.2K
16:40 50.68 50.68 50.66 50.66 0.2K
16:42 50.64 50.66 50.64 50.66 1.9K
16:43 50.64 50.64 50.62 50.62 0.9K
16:44 50.64 50.64 50.64 50.64 0.5K
16:45 50.62 50.64 50.62 50.64 1.4K
16:46 50.64 50.64 50.64 50.64 0.7K
16:47 50.66 50.66 50.66 50.66 0.1K
16:48 50.70 50.70 50.68 50.68 3.1K
16:49 50.68 50.72 50.68 50.72 1.7K
16:50 50.72 50.72 50.72 50.72 0.7K
16:51 50.72 50.72 50.72 50.72 0.1K
16:52 50.72 50.72 50.72 50.72 0.5K
16:55 50.70 50.72 50.70 50.72 1.3K
16:56 50.70 50.70 50.70 50.70 0.4K
16:57 50.70 50.70 50.70 50.70 0.3K
16:58 50.74 50.74 50.72 50.72 1.3K
16:59 50.72 50.72 50.70 50.70 2.5K
17:00 50.70 50.74 50.70 50.74 0.6K
17:01 50.74 50.74 50.72 50.74 1.2K
17:02 50.72 50.72 50.72 50.72 1.5K
17:03 50.72 50.72 50.72 50.72 0.5K
17:04 50.74 50.74 50.74 50.74 0.6K
17:05 50.72 50.72 50.72 50.72 0.7K
17:06 50.72 50.72 50.72 50.72 0.2K
17:07 50.74 50.74 50.74 50.74 0.5K
17:08 50.74 50.76 50.74 50.74 1.2K
17:09 50.78 50.78 50.76 50.76 2.2K
17:10 50.78 50.80 50.78 50.80 1.0K
17:11 50.80 50.80 50.80 50.80 1.6K
17:14 50.80 50.80 50.80 50.80 3.9K
17:15 50.80 50.80 50.80 50.80 0.3K
17:16 50.80 50.80 50.80 50.80 0.6K
17:17 50.78 50.78 50.78 50.78 1.3K
17:18 50.80 50.80 50.80 50.80 0.7K
17:19 50.78 50.78 50.78 50.78 0.1K
17:20 50.78 50.80 50.78 50.80 2.6K
17:21 50.76 50.76 50.76 50.76 1.3K
17:22 50.78 50.80 50.76 50.80 2.8K
17:23 50.80 50.80 50.80 50.80 0.6K
17:24 50.80 50.80 50.80 50.80 1.2K
17:26 50.80 50.80 50.78 50.78 2.7K
17:27 50.78 50.78 50.76 50.76 2.6K
17:29 50.76 50.78 50.76 50.78 3.0K
17:35 50.84 50.84 50.84 50.84 187.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available