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 51.06 51.06 50.98 51.00 11.4K
09:01 51.00 51.02 50.98 51.02 0.2K
09:02 51.00 51.00 50.98 50.98 0.4K
09:03 50.98 50.98 50.98 50.98 0.1K
09:04 51.00 51.00 51.00 51.00 0.1K
09:05 51.00 51.08 51.00 51.08 0.7K
09:06 51.08 51.10 51.08 51.10 0.1K
09:07 51.08 51.08 51.08 51.08 0.0K
09:08 51.06 51.06 51.06 51.06 0.2K
09:09 51.06 51.06 51.04 51.04 0.2K
09:10 51.02 51.02 51.02 51.02 1.3K
09:12 50.96 50.96 50.88 50.88 0.9K
09:13 50.88 50.92 50.88 50.92 0.2K
09:15 50.88 50.88 50.86 50.86 0.2K
09:16 50.86 50.86 50.82 50.82 0.3K
09:17 50.80 50.80 50.78 50.78 0.1K
09:18 50.80 50.82 50.80 50.82 0.1K
09:19 50.82 50.82 50.78 50.78 0.3K
09:20 50.78 50.84 50.78 50.84 3.3K
09:21 50.84 50.86 50.84 50.86 0.9K
09:22 50.86 50.92 50.86 50.92 2.3K
09:23 50.88 50.88 50.84 50.84 0.8K
09:25 50.84 50.84 50.80 50.80 0.7K
09:26 50.76 50.76 50.76 50.76 0.4K
09:27 50.78 50.78 50.74 50.74 0.4K
09:28 50.76 50.78 50.76 50.78 0.2K
09:29 50.80 50.82 50.78 50.78 1.3K
09:30 50.76 50.76 50.74 50.74 0.8K
09:33 50.62 50.62 50.62 50.62 0.2K
09:37 50.60 50.60 50.58 50.58 0.1K
09:40 50.60 50.62 50.60 50.62 1.2K
09:41 50.64 50.66 50.64 50.66 1.7K
09:42 50.70 50.70 50.70 50.70 0.0K
09:44 50.70 50.72 50.70 50.72 0.2K
09:46 50.70 50.70 50.70 50.70 0.5K
09:47 50.66 50.66 50.66 50.66 0.0K
09:48 50.68 50.68 50.68 50.68 0.2K
09:50 50.66 50.66 50.66 50.66 0.2K
09:51 50.64 50.64 50.64 50.64 0.1K
09:53 50.66 50.66 50.66 50.66 0.0K
09:54 50.64 50.64 50.64 50.64 0.3K
09:55 50.66 50.68 50.66 50.68 0.6K
09:56 50.62 50.62 50.62 50.62 0.4K
09:57 50.62 50.62 50.62 50.62 0.1K
09:58 50.64 50.68 50.64 50.68 0.5K
09:59 50.70 50.72 50.70 50.72 1.5K
10:00 50.70 50.70 50.70 50.70 0.7K
10:01 50.70 50.70 50.70 50.70 0.1K
10:04 50.68 50.70 50.68 50.70 0.6K
10:05 50.72 50.72 50.72 50.72 0.4K
10:06 50.70 50.72 50.70 50.72 0.4K
10:07 50.72 50.72 50.70 50.70 0.1K
10:08 50.68 50.68 50.68 50.68 0.3K
10:10 50.70 50.72 50.70 50.72 0.5K
10:14 50.70 50.70 50.70 50.70 0.6K
10:15 50.70 50.72 50.70 50.72 0.7K
10:16 50.74 50.76 50.74 50.76 0.3K
10:19 50.80 50.82 50.80 50.82 0.4K
10:21 50.82 50.82 50.82 50.82 0.0K
10:23 50.84 50.84 50.82 50.82 0.0K
10:25 50.82 50.82 50.82 50.82 0.2K
10:26 50.82 50.82 50.82 50.82 0.1K
10:27 50.82 50.82 50.80 50.80 0.7K
10:29 50.82 50.82 50.82 50.82 0.5K
10:30 50.84 50.84 50.84 50.84 0.0K
10:31 50.84 50.84 50.84 50.84 0.1K
10:32 50.86 50.86 50.86 50.86 0.3K
10:33 50.86 50.86 50.86 50.86 0.6K
10:34 50.86 50.86 50.86 50.86 0.1K
10:35 50.86 50.86 50.86 50.86 0.1K
10:37 50.84 50.84 50.82 50.82 0.9K
10:38 50.82 50.82 50.82 50.82 0.1K
10:41 50.80 50.80 50.80 50.80 0.5K
10:42 50.80 50.82 50.80 50.82 0.4K
10:43 50.84 50.84 50.84 50.84 0.0K
10:44 50.84 50.84 50.82 50.82 0.8K
10:46 50.84 50.84 50.84 50.84 0.2K
10:49 50.82 50.82 50.82 50.82 1.3K
10:51 50.84 50.84 50.84 50.84 0.3K
10:52 50.84 50.84 50.84 50.84 0.8K
10:53 50.80 50.80 50.80 50.80 0.5K
10:54 50.76 50.76 50.76 50.76 0.1K
10:56 50.76 50.76 50.76 50.76 0.0K
10:58 50.78 50.78 50.78 50.78 0.2K
10:59 50.80 50.80 50.78 50.78 0.2K
11:02 50.78 50.78 50.78 50.78 0.5K
11:03 50.76 50.76 50.76 50.76 0.3K
11:05 50.74 50.74 50.72 50.72 0.2K
11:06 50.70 50.70 50.70 50.70 0.5K
11:07 50.74 50.76 50.74 50.76 0.3K
11:09 50.76 50.76 50.76 50.76 0.4K
11:11 50.74 50.76 50.74 50.76 0.6K
11:12 50.74 50.74 50.74 50.74 0.1K
11:17 50.74 50.74 50.74 50.74 0.5K
11:18 50.76 50.76 50.76 50.76 0.1K
11:20 50.76 50.78 50.74 50.78 2.4K
11:21 50.80 50.80 50.78 50.78 1.5K
11:22 50.76 50.78 50.76 50.78 0.1K
11:23 50.76 50.76 50.76 50.76 0.7K
11:24 50.74 50.74 50.74 50.74 0.2K
11:25 50.70 50.72 50.70 50.72 0.3K
11:26 50.70 50.70 50.70 50.70 0.1K
11:30 50.74 50.74 50.74 50.74 0.1K
11:32 50.80 50.80 50.78 50.78 0.0K
11:33 50.80 50.80 50.80 50.80 0.1K
11:34 50.80 50.82 50.80 50.82 0.3K
11:35 50.86 50.86 50.86 50.86 0.4K
11:36 50.84 50.84 50.84 50.84 0.2K
11:37 50.82 50.82 50.82 50.82 1.2K
11:38 50.82 50.82 50.82 50.82 0.1K
11:39 50.84 50.84 50.84 50.84 0.0K
11:41 50.84 50.84 50.84 50.84 0.1K
11:42 50.84 50.86 50.84 50.86 0.7K
11:43 50.86 50.90 50.86 50.86 1.1K
11:45 50.88 50.88 50.88 50.88 0.2K
11:46 50.88 50.88 50.88 50.88 0.2K
11:47 50.84 50.84 50.84 50.84 0.2K
11:48 50.88 50.88 50.86 50.86 0.3K
11:50 50.88 50.90 50.88 50.90 0.1K
11:53 50.90 50.90 50.90 50.90 0.3K
11:54 50.90 50.90 50.90 50.90 0.1K
11:55 50.88 50.88 50.88 50.88 0.9K
11:58 50.90 50.92 50.90 50.92 1.4K
11:59 50.94 50.94 50.94 50.94 0.0K
12:01 50.92 50.92 50.90 50.90 1.1K
12:03 50.88 50.88 50.88 50.88 0.1K
12:05 50.84 50.84 50.84 50.84 0.1K
12:06 50.84 50.84 50.84 50.84 0.1K
12:08 50.86 50.86 50.86 50.86 0.5K
12:09 50.88 50.88 50.88 50.88 1.2K
12:10 50.84 50.84 50.84 50.84 0.0K
12:15 50.84 50.84 50.84 50.84 0.0K
12:20 50.84 50.84 50.84 50.84 0.0K
12:21 50.84 50.84 50.84 50.84 0.7K
12:22 50.84 50.84 50.84 50.84 0.0K
12:25 50.84 50.84 50.84 50.84 0.0K
12:27 50.84 50.84 50.84 50.84 0.5K
12:30 50.84 50.84 50.84 50.84 0.6K
12:33 50.82 50.82 50.82 50.82 1.2K
12:34 50.82 50.82 50.82 50.82 0.8K
12:36 50.80 50.80 50.80 50.80 0.1K
12:39 50.80 50.80 50.80 50.80 0.0K
12:40 50.80 50.80 50.80 50.80 0.2K
12:41 50.80 50.80 50.80 50.80 0.5K
12:45 50.78 50.80 50.78 50.80 1.4K
12:48 50.82 50.82 50.82 50.82 0.2K
12:49 50.84 50.84 50.84 50.84 0.1K
12:50 50.84 50.84 50.84 50.84 0.2K
12:52 50.86 50.86 50.86 50.86 0.4K
12:55 50.88 50.88 50.88 50.88 0.0K
12:56 50.90 50.90 50.90 50.90 0.0K
12:58 50.92 50.92 50.92 50.92 0.1K
12:59 50.94 50.94 50.94 50.94 0.9K
13:00 50.94 50.94 50.94 50.94 0.0K
13:01 50.98 50.98 50.98 50.98 0.2K
13:02 50.96 50.96 50.96 50.96 0.2K
13:03 50.96 50.96 50.94 50.94 0.3K
13:04 50.94 50.94 50.94 50.94 0.3K
13:06 50.94 50.96 50.94 50.96 1.2K
13:07 50.96 50.96 50.96 50.96 0.1K
13:10 50.96 50.98 50.96 50.98 1.4K
13:11 50.98 50.98 50.98 50.98 0.2K
13:12 51.00 51.00 51.00 51.00 1.5K
13:13 51.02 51.02 51.02 51.02 0.9K
13:14 51.04 51.04 51.04 51.04 1.4K
13:15 51.04 51.06 51.04 51.06 0.7K
13:16 51.06 51.06 51.06 51.06 0.0K
13:17 51.06 51.06 51.06 51.06 0.2K
13:18 51.06 51.06 51.06 51.06 0.1K
13:20 51.06 51.08 51.06 51.08 0.0K
13:21 51.10 51.10 51.10 51.10 0.6K
13:22 51.12 51.12 51.12 51.12 0.6K
13:23 51.12 51.12 51.12 51.12 0.5K
13:24 51.12 51.12 51.10 51.12 0.9K
13:25 51.16 51.16 51.12 51.12 0.2K
13:26 51.10 51.10 51.08 51.08 0.3K
13:27 51.06 51.06 51.06 51.06 0.0K
13:28 51.06 51.06 51.06 51.06 0.4K
13:29 51.06 51.08 51.06 51.08 0.3K
13:30 51.08 51.08 51.08 51.08 0.0K
13:31 51.08 51.08 51.08 51.08 0.7K
13:32 51.08 51.08 51.08 51.08 0.1K
13:34 51.08 51.10 51.08 51.10 0.3K
13:35 51.12 51.12 51.12 51.12 0.5K
13:37 51.14 51.14 51.14 51.14 0.0K
13:38 51.14 51.14 51.14 51.14 0.4K
13:39 51.14 51.14 51.14 51.14 0.5K
13:40 51.14 51.14 51.14 51.14 0.0K
13:41 51.16 51.16 51.16 51.16 0.0K
13:42 51.14 51.14 51.14 51.14 0.1K
13:44 51.12 51.12 51.12 51.12 0.0K
13:45 51.14 51.14 51.14 51.14 0.9K
13:46 51.14 51.14 51.14 51.14 0.4K
13:50 51.14 51.14 51.14 51.14 1.3K
13:51 51.14 51.18 51.14 51.18 1.8K
13:52 51.20 51.20 51.20 51.20 0.2K
13:53 51.20 51.20 51.18 51.18 0.7K
13:55 51.20 51.20 51.20 51.20 0.2K
13:56 51.20 51.22 51.20 51.22 0.8K
13:57 51.22 51.22 51.22 51.22 0.1K
13:58 51.20 51.20 51.20 51.20 0.0K
14:00 51.22 51.22 51.22 51.22 0.5K
14:02 51.20 51.20 51.18 51.18 2.0K
14:03 51.16 51.16 51.16 51.16 0.0K
14:04 51.18 51.18 51.18 51.18 0.9K
14:05 51.16 51.16 51.14 51.14 0.6K
14:06 51.14 51.14 51.14 51.14 0.6K
14:07 51.12 51.12 51.12 51.12 0.8K
14:09 51.08 51.08 51.08 51.08 0.1K
14:12 51.06 51.06 51.06 51.06 0.0K
14:13 51.02 51.02 51.02 51.02 0.7K
14:14 51.02 51.02 51.02 51.02 0.1K
14:15 51.02 51.02 51.02 51.02 0.0K
14:16 51.02 51.02 51.02 51.02 0.3K
14:17 51.02 51.04 51.02 51.04 0.3K
14:20 51.02 51.02 51.00 51.00 1.1K
14:22 51.00 51.00 51.00 51.00 0.5K
14:23 51.04 51.06 51.04 51.06 1.5K
14:24 51.08 51.08 51.08 51.08 0.0K
14:27 51.08 51.08 51.08 51.08 1.0K
14:28 51.06 51.06 51.06 51.06 0.3K
14:30 51.02 51.04 51.02 51.04 1.5K
14:31 51.04 51.04 51.04 51.04 0.1K
14:33 51.04 51.04 51.04 51.04 0.2K
14:34 51.04 51.04 51.04 51.04 0.1K
14:35 51.02 51.02 51.02 51.02 0.7K
14:36 51.00 51.00 51.00 51.00 0.5K
14:37 51.02 51.02 51.02 51.02 0.2K
14:38 51.02 51.02 51.02 51.02 0.1K
14:39 51.00 51.00 51.00 51.00 0.2K
14:40 51.00 51.00 51.00 51.00 0.1K
14:41 51.02 51.02 51.02 51.02 0.8K
14:43 51.02 51.02 51.02 51.02 0.1K
14:44 51.02 51.02 51.02 51.02 0.7K
14:45 51.02 51.02 51.02 51.02 0.1K
14:47 51.00 51.00 51.00 51.00 0.0K
14:48 51.00 51.00 51.00 51.00 0.3K
14:49 51.00 51.00 51.00 51.00 0.5K
14:50 51.00 51.00 51.00 51.00 0.2K
14:52 50.98 51.02 50.98 51.02 3.5K
14:55 50.98 50.98 50.98 50.98 0.2K
14:56 51.00 51.00 51.00 51.00 0.1K
14:59 51.02 51.02 51.00 51.00 1.1K
15:02 51.00 51.04 51.00 51.04 0.3K
15:04 51.08 51.08 51.08 51.08 0.1K
15:05 51.10 51.10 51.10 51.10 0.1K
15:07 51.14 51.16 51.14 51.16 0.3K
15:08 51.16 51.16 51.16 51.16 0.3K
15:10 51.18 51.18 51.18 51.18 1.3K
15:11 51.16 51.16 51.16 51.16 0.4K
15:13 51.16 51.16 51.14 51.14 0.8K
15:14 51.16 51.16 51.16 51.16 0.3K
15:15 51.14 51.14 51.14 51.14 0.1K
15:17 51.12 51.12 51.12 51.12 1.2K
15:18 51.12 51.12 51.12 51.12 0.1K
15:20 51.12 51.12 51.12 51.12 0.6K
15:24 51.12 51.12 51.12 51.12 0.3K
15:25 51.10 51.10 51.10 51.10 0.8K
15:26 51.08 51.08 51.08 51.08 0.2K
15:27 51.06 51.06 51.06 51.06 0.1K
15:28 51.06 51.06 51.06 51.06 0.6K
15:29 51.08 51.08 51.08 51.08 1.3K
15:30 51.10 51.14 51.10 51.14 1.6K
15:31 51.16 51.16 51.16 51.16 0.1K
15:32 51.16 51.16 51.16 51.16 0.7K
15:33 51.16 51.20 51.16 51.20 1.6K
15:34 51.20 51.24 51.20 51.24 0.9K
15:35 51.22 51.24 51.22 51.24 0.1K
15:36 51.24 51.28 51.24 51.28 1.2K
15:37 51.28 51.28 51.26 51.28 1.6K
15:38 51.26 51.26 51.26 51.26 0.8K
15:39 51.26 51.28 51.26 51.28 0.2K
15:40 51.26 51.26 51.24 51.26 1.9K
15:41 51.26 51.28 51.26 51.28 0.4K
15:42 51.26 51.26 51.26 51.26 1.3K
15:43 51.24 51.24 51.24 51.24 0.7K
15:44 51.22 51.24 51.20 51.24 0.9K
15:45 51.22 51.24 51.22 51.24 0.1K
15:46 51.24 51.26 51.24 51.26 0.8K
15:47 51.26 51.26 51.26 51.26 0.5K
15:48 51.24 51.24 51.24 51.24 1.5K
15:49 51.22 51.22 51.22 51.22 0.5K
15:50 51.22 51.24 51.22 51.24 0.6K
15:51 51.22 51.22 51.22 51.22 0.8K
15:52 51.20 51.26 51.20 51.26 2.5K
15:53 51.26 51.28 51.26 51.28 1.2K
15:54 51.28 51.28 51.28 51.28 0.0K
15:55 51.26 51.26 51.26 51.26 0.7K
15:56 51.24 51.24 51.22 51.22 0.5K
15:57 51.22 51.22 51.22 51.22 1.0K
15:58 51.22 51.24 51.22 51.24 0.6K
15:59 51.24 51.30 51.22 51.30 0.9K
16:00 51.26 51.28 51.24 51.24 1.8K
16:01 51.24 51.24 51.22 51.22 1.5K
16:02 51.22 51.22 51.22 51.22 0.3K
16:04 51.22 51.24 51.22 51.24 0.4K
16:05 51.24 51.26 51.24 51.26 1.5K
16:06 51.24 51.24 51.22 51.22 1.6K
16:07 51.24 51.24 51.24 51.24 0.3K
16:08 51.26 51.26 51.24 51.24 1.2K
16:09 51.26 51.26 51.26 51.26 0.5K
16:10 51.22 51.26 51.22 51.26 2.1K
16:11 51.26 51.26 51.26 51.26 0.1K
16:13 51.20 51.20 51.16 51.16 0.9K
16:14 51.18 51.18 51.18 51.18 0.9K
16:15 51.16 51.16 51.16 51.16 0.4K
16:16 51.18 51.18 51.18 51.18 0.1K
16:18 51.16 51.16 51.16 51.16 0.6K
16:19 51.18 51.18 51.18 51.18 0.6K
16:20 51.18 51.18 51.16 51.16 0.4K
16:22 51.20 51.22 51.20 51.22 0.9K
16:23 51.20 51.20 51.20 51.20 1.2K
16:25 51.20 51.20 51.18 51.18 0.9K
16:26 51.16 51.16 51.16 51.16 0.1K
16:27 51.18 51.18 51.18 51.18 0.5K
16:28 51.18 51.18 51.18 51.18 0.4K
16:29 51.16 51.18 51.14 51.18 3.2K
16:30 51.16 51.16 51.12 51.12 2.2K
16:31 51.12 51.12 51.12 51.12 0.4K
16:32 51.12 51.12 51.12 51.12 0.4K
16:33 51.12 51.12 51.12 51.12 0.2K
16:34 51.12 51.14 51.12 51.14 0.7K
16:36 51.12 51.12 51.12 51.12 0.7K
16:37 51.10 51.10 51.10 51.10 0.4K
16:38 51.12 51.12 51.12 51.12 0.5K
16:40 51.12 51.16 51.12 51.16 0.9K
16:43 51.20 51.20 51.20 51.20 0.5K
16:44 51.20 51.20 51.20 51.20 0.9K
16:45 51.20 51.26 51.20 51.24 2.1K
16:47 51.24 51.24 51.22 51.24 0.2K
16:48 51.24 51.24 51.24 51.24 1.1K
16:49 51.24 51.24 51.24 51.24 0.3K
16:50 51.22 51.22 51.20 51.20 1.5K
16:51 51.20 51.20 51.20 51.20 0.1K
16:52 51.20 51.22 51.20 51.22 5.3K
16:53 51.24 51.24 51.24 51.24 0.7K
16:54 51.22 51.22 51.22 51.22 0.1K
16:55 51.22 51.24 51.22 51.24 2.4K
16:56 51.24 51.26 51.24 51.26 0.3K
16:57 51.24 51.24 51.24 51.24 2.6K
16:58 51.24 51.24 51.24 51.24 0.1K
16:59 51.24 51.24 51.24 51.24 0.1K
17:00 51.26 51.26 51.24 51.24 1.4K
17:01 51.24 51.24 51.24 51.24 0.0K
17:02 51.24 51.24 51.24 51.24 0.9K
17:03 51.26 51.26 51.24 51.24 1.3K
17:04 51.24 51.24 51.24 51.24 1.2K
17:05 51.24 51.26 51.22 51.26 8.3K
17:06 51.26 51.26 51.24 51.24 2.3K
17:07 51.24 51.24 51.22 51.22 0.8K
17:09 51.22 51.22 51.22 51.22 2.1K
17:10 51.20 51.20 51.20 51.20 1.8K
17:12 51.18 51.18 51.18 51.18 0.6K
17:13 51.18 51.20 51.16 51.16 3.3K
17:14 51.18 51.18 51.18 51.18 0.6K
17:15 51.20 51.20 51.20 51.20 0.9K
17:16 51.20 51.20 51.20 51.20 0.3K
17:17 51.22 51.22 51.22 51.22 0.7K
17:19 51.24 51.24 51.22 51.22 2.1K
17:21 51.24 51.24 51.22 51.22 0.3K
17:22 51.24 51.24 51.22 51.22 1.1K
17:23 51.22 51.22 51.22 51.22 0.7K
17:24 51.22 51.22 51.22 51.22 0.5K
17:25 51.22 51.22 51.22 51.22 0.1K
17:26 51.18 51.18 51.16 51.16 2.8K
17:27 51.14 51.14 51.14 51.14 0.0K
17:29 51.12 51.12 51.12 51.12 1.2K
17:35 51.08 51.08 51.08 51.08 239.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available