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 50.36 50.36 50.36 50.36 1.8K
09:01 50.30 50.32 50.28 50.32 0.1K
09:02 50.32 50.34 50.30 50.34 1.8K
09:05 50.36 50.44 50.36 50.42 2.9K
09:07 50.32 50.32 50.26 50.26 1.1K
09:10 50.20 50.20 50.20 50.20 0.6K
09:11 50.20 50.20 50.18 50.18 0.4K
09:13 50.20 50.20 50.16 50.20 0.7K
09:15 50.16 50.16 50.16 50.16 1.0K
09:16 50.14 50.14 50.14 50.14 1.8K
09:17 50.14 50.16 50.14 50.16 2.0K
09:18 50.14 50.14 50.14 50.14 0.0K
09:20 50.14 50.14 50.12 50.14 0.4K
09:21 50.14 50.14 50.10 50.10 0.7K
09:22 50.14 50.14 50.14 50.14 0.9K
09:23 50.12 50.12 50.12 50.12 0.3K
09:24 50.10 50.10 50.10 50.10 0.5K
09:25 50.10 50.10 50.10 50.10 0.0K
09:26 50.10 50.10 50.06 50.06 1.1K
09:30 50.12 50.12 50.12 50.12 0.0K
09:31 50.12 50.12 50.12 50.12 0.8K
09:32 50.10 50.10 50.08 50.10 1.1K
09:33 50.12 50.12 50.08 50.08 0.4K
09:34 50.08 50.08 50.08 50.08 0.1K
09:35 50.08 50.08 50.08 50.08 0.1K
09:36 50.08 50.08 50.06 50.06 0.7K
09:40 50.04 50.04 50.02 50.02 1.2K
09:41 50.04 50.04 50.04 50.04 0.1K
09:42 50.02 50.02 50.02 50.02 0.5K
09:43 50.02 50.02 50.02 50.02 0.1K
09:45 50.06 50.06 50.06 50.06 0.2K
09:47 50.10 50.10 50.10 50.10 0.1K
09:49 50.16 50.16 50.16 50.16 0.4K
09:50 50.14 50.16 50.14 50.14 1.4K
09:51 50.16 50.16 50.16 50.16 0.2K
09:54 50.18 50.18 50.18 50.18 1.0K
09:56 50.18 50.18 50.16 50.16 0.8K
09:57 50.14 50.16 50.14 50.16 3.3K
09:58 50.16 50.16 50.14 50.14 0.1K
09:59 50.14 50.14 50.12 50.12 0.6K
10:00 50.10 50.10 50.08 50.08 0.7K
10:01 50.12 50.12 50.12 50.12 0.2K
10:03 50.16 50.22 50.16 50.20 1.2K
10:05 50.22 50.22 50.20 50.20 1.0K
10:06 50.20 50.20 50.20 50.20 0.3K
10:07 50.22 50.22 50.22 50.22 0.2K
10:08 50.24 50.24 50.24 50.24 0.6K
10:09 50.24 50.24 50.24 50.24 0.2K
10:10 50.26 50.28 50.24 50.26 1.8K
10:11 50.28 50.28 50.28 50.28 0.9K
10:12 50.30 50.30 50.28 50.28 1.7K
10:13 50.30 50.30 50.28 50.28 0.3K
10:15 50.28 50.28 50.28 50.28 1.0K
10:16 50.32 50.32 50.32 50.32 1.0K
10:17 50.30 50.30 50.30 50.30 0.2K
10:18 50.30 50.30 50.30 50.30 1.0K
10:20 50.30 50.32 50.30 50.32 0.8K
10:21 50.32 50.32 50.32 50.32 0.5K
10:23 50.30 50.30 50.28 50.28 1.0K
10:24 50.30 50.30 50.28 50.28 0.2K
10:26 50.30 50.30 50.30 50.30 0.4K
10:27 50.32 50.32 50.32 50.32 0.1K
10:28 50.33 50.34 50.33 50.34 0.4K
10:29 50.34 50.34 50.34 50.34 0.3K
10:32 50.36 50.36 50.36 50.36 0.2K
10:34 50.36 50.38 50.36 50.38 3.4K
10:35 50.36 50.36 50.36 50.36 0.6K
10:36 50.40 50.40 50.40 50.40 0.5K
10:37 50.38 50.40 50.38 50.40 1.3K
10:40 50.40 50.44 50.40 50.44 0.9K
10:41 50.44 50.44 50.44 50.44 0.6K
10:46 50.44 50.44 50.44 50.44 0.3K
10:47 50.44 50.46 50.44 50.46 0.9K
10:48 50.44 50.44 50.44 50.44 0.7K
10:49 50.46 50.46 50.46 50.46 0.0K
10:50 50.48 50.48 50.46 50.46 0.4K
10:51 50.48 50.48 50.46 50.46 0.8K
10:52 50.48 50.48 50.48 50.48 0.2K
10:54 50.48 50.48 50.48 50.48 0.2K
10:55 50.48 50.52 50.48 50.52 1.8K
10:57 50.52 50.52 50.52 50.52 0.5K
11:00 50.54 50.54 50.52 50.52 0.5K
11:01 50.52 50.52 50.52 50.52 0.0K
11:02 50.52 50.52 50.52 50.52 0.1K
11:03 50.52 50.52 50.52 50.52 0.9K
11:04 50.50 50.50 50.50 50.50 0.8K
11:05 50.50 50.50 50.48 50.48 0.9K
11:06 50.46 50.48 50.46 50.46 0.7K
11:07 50.46 50.46 50.46 50.46 0.0K
11:08 50.46 50.46 50.46 50.46 0.1K
11:09 50.44 50.44 50.42 50.44 0.5K
11:10 50.46 50.46 50.44 50.44 0.4K
11:11 50.42 50.42 50.42 50.42 0.3K
11:12 50.44 50.48 50.44 50.46 0.4K
11:15 50.44 50.44 50.44 50.44 0.0K
11:16 50.42 50.42 50.42 50.42 0.2K
11:19 50.42 50.42 50.42 50.42 1.2K
11:21 50.44 50.44 50.44 50.44 0.6K
11:22 50.44 50.44 50.42 50.42 0.8K
11:23 50.41 50.42 50.41 50.42 5.4K
11:24 50.44 50.44 50.44 50.44 0.3K
11:25 50.44 50.46 50.44 50.46 1.0K
11:26 50.42 50.42 50.42 50.42 0.3K
11:27 50.42 50.42 50.42 50.42 0.5K
11:29 50.40 50.40 50.40 50.40 0.8K
11:30 50.42 50.42 50.42 50.42 0.1K
11:32 50.42 50.42 50.40 50.40 1.9K
11:33 50.42 50.42 50.42 50.42 0.1K
11:34 50.44 50.44 50.44 50.44 0.1K
11:35 50.48 50.48 50.48 50.48 0.5K
11:36 50.48 50.48 50.48 50.48 0.2K
11:37 50.46 50.46 50.44 50.44 0.9K
11:40 50.42 50.42 50.42 50.42 0.2K
11:41 50.44 50.44 50.44 50.44 0.1K
11:42 50.44 50.44 50.44 50.44 0.8K
11:44 50.42 50.42 50.42 50.42 0.0K
11:48 50.44 50.44 50.44 50.44 0.2K
11:49 50.46 50.46 50.46 50.46 0.4K
11:50 50.48 50.48 50.46 50.46 1.3K
11:51 50.48 50.48 50.48 50.48 0.0K
11:52 50.46 50.46 50.46 50.46 0.2K
11:53 50.46 50.46 50.46 50.46 0.2K
11:56 50.46 50.46 50.46 50.46 0.3K
11:57 50.46 50.46 50.46 50.46 0.4K
11:58 50.46 50.46 50.44 50.44 1.0K
11:59 50.46 50.46 50.46 50.46 0.1K
12:00 50.48 50.48 50.48 50.48 0.8K
12:01 50.50 50.52 50.50 50.52 0.2K
12:03 50.54 50.54 50.54 50.54 0.3K
12:04 50.56 50.56 50.56 50.56 0.5K
12:05 50.56 50.60 50.56 50.60 2.8K
12:10 50.58 50.58 50.58 50.58 0.1K
12:11 50.58 50.58 50.58 50.58 0.1K
12:12 50.60 50.60 50.52 50.52 7.4K
12:13 50.52 50.52 50.52 50.52 0.6K
12:15 50.50 50.50 50.48 50.48 0.6K
12:16 50.48 50.48 50.48 50.48 0.0K
12:18 50.50 50.50 50.50 50.50 0.4K
12:19 50.48 50.48 50.48 50.48 1.0K
12:20 50.46 50.46 50.46 50.46 0.6K
12:21 50.48 50.48 50.48 50.48 0.2K
12:24 50.50 50.50 50.50 50.50 0.5K
12:25 50.50 50.50 50.50 50.50 0.1K
12:26 50.48 50.48 50.48 50.48 0.8K
12:27 50.48 50.48 50.48 50.48 0.6K
12:28 50.48 50.48 50.48 50.48 0.0K
12:29 50.46 50.46 50.46 50.46 0.1K
12:30 50.48 50.48 50.48 50.48 0.5K
12:32 50.50 50.50 50.50 50.50 0.5K
12:33 50.50 50.50 50.50 50.50 0.7K
12:35 50.48 50.48 50.48 50.48 0.3K
12:38 50.50 50.50 50.50 50.50 2.5K
12:39 50.50 50.50 50.50 50.50 0.6K
12:40 50.48 50.48 50.48 50.48 0.6K
12:41 50.46 50.46 50.46 50.46 0.6K
12:42 50.46 50.46 50.45 50.45 0.1K
12:43 50.46 50.46 50.46 50.46 0.8K
12:44 50.46 50.46 50.46 50.46 0.3K
12:45 50.46 50.46 50.46 50.46 0.1K
12:46 50.46 50.46 50.46 50.46 0.3K
12:47 50.44 50.44 50.44 50.44 0.8K
12:48 50.44 50.46 50.44 50.46 2.8K
12:50 50.48 50.48 50.48 50.48 0.3K
12:51 50.48 50.48 50.48 50.48 0.4K
12:52 50.50 50.50 50.50 50.50 0.0K
12:53 50.48 50.48 50.48 50.48 0.4K
12:58 50.48 50.48 50.48 50.48 0.5K
12:59 50.46 50.46 50.44 50.44 2.0K
13:00 50.42 50.42 50.42 50.42 0.0K
13:01 50.42 50.44 50.42 50.44 0.7K
13:02 50.46 50.46 50.44 50.44 1.2K
13:03 50.44 50.44 50.44 50.44 0.0K
13:05 50.44 50.44 50.44 50.44 0.6K
13:06 50.44 50.44 50.44 50.44 0.1K
13:07 50.46 50.46 50.46 50.46 0.1K
13:08 50.44 50.44 50.44 50.44 0.0K
13:14 50.46 50.46 50.46 50.46 0.2K
13:15 50.44 50.44 50.44 50.44 1.0K
13:18 50.42 50.42 50.42 50.42 1.2K
13:19 50.40 50.40 50.40 50.40 0.2K
13:20 50.40 50.40 50.40 50.40 0.2K
13:21 50.42 50.44 50.42 50.44 0.3K
13:25 50.42 50.42 50.42 50.42 0.4K
13:27 50.42 50.42 50.42 50.42 0.0K
13:29 50.40 50.40 50.40 50.40 0.6K
13:30 50.42 50.42 50.42 50.42 0.7K
13:32 50.40 50.40 50.40 50.40 0.0K
13:35 50.42 50.42 50.42 50.42 0.9K
13:36 50.44 50.44 50.42 50.42 1.2K
13:39 50.42 50.42 50.42 50.42 0.3K
13:40 50.40 50.40 50.40 50.40 0.3K
13:41 50.42 50.42 50.42 50.42 0.2K
13:44 50.40 50.42 50.40 50.42 0.4K
13:46 50.44 50.44 50.42 50.42 0.6K
13:49 50.44 50.44 50.44 50.44 0.5K
13:50 50.46 50.46 50.44 50.44 1.2K
13:51 50.46 50.48 50.46 50.48 1.0K
13:53 50.48 50.48 50.48 50.48 0.3K
13:58 50.48 50.48 50.48 50.48 0.1K
13:59 50.46 50.46 50.46 50.46 0.8K
14:00 50.48 50.48 50.46 50.46 0.8K
14:01 50.46 50.46 50.44 50.44 0.3K
14:02 50.44 50.44 50.42 50.42 1.0K
14:04 50.44 50.44 50.42 50.42 0.3K
14:06 50.42 50.42 50.42 50.42 0.1K
14:07 50.42 50.42 50.42 50.42 0.0K
14:08 50.42 50.42 50.42 50.42 1.7K
14:09 50.42 50.42 50.42 50.42 0.1K
14:10 50.44 50.46 50.44 50.46 0.7K
14:11 50.46 50.46 50.46 50.46 0.2K
14:12 50.48 50.48 50.46 50.46 0.8K
14:13 50.44 50.44 50.44 50.44 0.6K
14:15 50.44 50.44 50.42 50.42 0.4K
14:17 50.42 50.42 50.42 50.42 0.0K
14:18 50.40 50.40 50.40 50.40 0.0K
14:19 50.42 50.42 50.42 50.42 0.1K
14:21 50.42 50.42 50.42 50.42 0.4K
14:22 50.42 50.42 50.42 50.42 0.0K
14:24 50.42 50.44 50.42 50.44 0.8K
14:27 50.46 50.46 50.46 50.46 0.7K
14:29 50.46 50.46 50.46 50.46 0.1K
14:30 50.44 50.52 50.44 50.52 1.6K
14:31 50.54 50.56 50.54 50.56 0.3K
14:32 50.60 50.60 50.60 50.60 0.1K
14:33 50.58 50.58 50.58 50.58 0.3K
14:34 50.58 50.66 50.58 50.66 0.5K
14:35 50.64 50.64 50.64 50.64 0.5K
14:36 50.64 50.64 50.60 50.62 2.0K
14:37 50.64 50.64 50.64 50.64 0.2K
14:38 50.62 50.62 50.62 50.62 0.0K
14:39 50.64 50.64 50.56 50.56 0.7K
14:40 50.56 50.56 50.56 50.56 0.0K
14:41 50.56 50.56 50.52 50.52 0.2K
14:42 50.54 50.54 50.54 50.54 0.0K
14:43 50.52 50.54 50.52 50.54 2.5K
14:45 50.56 50.56 50.56 50.56 0.9K
14:46 50.56 50.58 50.56 50.58 1.1K
14:47 50.56 50.58 50.56 50.58 1.8K
14:48 50.60 50.60 50.60 50.60 0.5K
14:49 50.60 50.60 50.58 50.58 0.4K
14:50 50.60 50.60 50.58 50.58 0.3K
14:51 50.58 50.58 50.56 50.56 0.3K
14:55 50.54 50.54 50.52 50.54 3.8K
14:56 50.54 50.54 50.54 50.54 0.2K
14:57 50.52 50.52 50.50 50.50 0.3K
14:58 50.50 50.50 50.48 50.48 1.7K
14:59 50.46 50.46 50.44 50.44 0.9K
15:00 50.48 50.48 50.48 50.48 0.4K
15:01 50.50 50.50 50.48 50.48 0.3K
15:02 50.48 50.50 50.48 50.50 0.1K
15:03 50.48 50.48 50.48 50.48 0.1K
15:04 50.50 50.50 50.50 50.50 0.5K
15:05 50.52 50.52 50.52 50.52 0.2K
15:06 50.52 50.52 50.50 50.50 0.0K
15:08 50.50 50.50 50.48 50.48 0.5K
15:09 50.46 50.46 50.44 50.44 0.3K
15:12 50.44 50.44 50.44 50.44 0.0K
15:14 50.46 50.46 50.46 50.46 1.3K
15:15 50.46 50.46 50.46 50.46 0.1K
15:16 50.48 50.48 50.48 50.48 0.4K
15:17 50.46 50.46 50.46 50.46 1.6K
15:18 50.44 50.44 50.44 50.44 0.8K
15:19 50.42 50.42 50.42 50.42 0.0K
15:20 50.40 50.40 50.40 50.40 0.2K
15:21 50.40 50.40 50.40 50.40 1.5K
15:22 50.40 50.40 50.40 50.40 0.1K
15:24 50.40 50.40 50.40 50.40 0.3K
15:25 50.40 50.40 50.40 50.40 0.1K
15:26 50.38 50.38 50.38 50.38 0.5K
15:27 50.40 50.40 50.40 50.40 1.1K
15:28 50.40 50.40 50.40 50.40 0.1K
15:30 50.40 50.40 50.38 50.38 0.1K
15:31 50.40 50.42 50.40 50.42 1.9K
15:32 50.42 50.44 50.42 50.44 0.5K
15:33 50.44 50.44 50.44 50.44 0.1K
15:34 50.46 50.46 50.46 50.46 0.1K
15:35 50.48 50.48 50.48 50.48 0.7K
15:36 50.48 50.48 50.44 50.44 1.7K
15:37 50.44 50.44 50.44 50.44 1.0K
15:38 50.46 50.48 50.46 50.48 0.5K
15:39 50.46 50.46 50.42 50.42 1.3K
15:40 50.44 50.44 50.44 50.44 1.2K
15:41 50.44 50.44 50.44 50.44 0.1K
15:42 50.44 50.46 50.44 50.46 0.5K
15:43 50.44 50.48 50.44 50.48 1.7K
15:44 50.46 50.46 50.46 50.46 0.1K
15:46 50.48 50.50 50.48 50.50 0.3K
15:47 50.50 50.52 50.50 50.52 3.7K
15:48 50.52 50.52 50.50 50.50 3.3K
15:49 50.48 50.48 50.48 50.48 0.6K
15:50 50.48 50.48 50.46 50.46 0.4K
15:51 50.46 50.48 50.46 50.48 0.5K
15:52 50.48 50.48 50.46 50.46 1.0K
15:53 50.46 50.46 50.46 50.46 0.0K
15:55 50.50 50.52 50.50 50.52 0.6K
15:56 50.50 50.50 50.50 50.50 0.8K
15:57 50.52 50.54 50.52 50.54 0.6K
15:59 50.54 50.54 50.54 50.54 1.4K
16:00 50.52 50.52 50.52 50.52 1.0K
16:01 50.56 50.56 50.56 50.56 0.3K
16:02 50.58 50.58 50.58 50.58 0.3K
16:03 50.56 50.56 50.56 50.56 0.5K
16:05 50.56 50.56 50.56 50.56 0.7K
16:06 50.54 50.54 50.54 50.54 0.4K
16:07 50.56 50.56 50.56 50.56 0.1K
16:09 50.54 50.54 50.54 50.54 0.4K
16:10 50.54 50.54 50.54 50.54 0.3K
16:12 50.56 50.56 50.56 50.56 0.5K
16:14 50.54 50.56 50.54 50.56 4.6K
16:15 50.54 50.54 50.54 50.54 0.5K
16:16 50.52 50.52 50.50 50.50 1.1K
16:17 50.56 50.56 50.56 50.56 6.5K
16:19 50.56 50.56 50.54 50.54 0.1K
16:20 50.54 50.62 50.54 50.62 0.9K
16:21 50.62 50.64 50.60 50.64 0.6K
16:22 50.64 50.66 50.64 50.66 1.0K
16:24 50.68 50.68 50.68 50.68 0.1K
16:25 50.66 50.66 50.66 50.66 0.5K
16:26 50.64 50.64 50.64 50.64 1.1K
16:27 50.66 50.66 50.66 50.66 0.6K
16:28 50.66 50.66 50.66 50.66 0.4K
16:29 50.68 50.68 50.68 50.68 3.6K
16:30 50.68 50.68 50.68 50.68 0.5K
16:31 50.66 50.66 50.66 50.66 1.6K
16:32 50.66 50.66 50.66 50.66 0.0K
16:33 50.64 50.64 50.64 50.64 1.3K
16:34 50.62 50.62 50.62 50.62 0.9K
16:35 50.60 50.62 50.60 50.62 1.6K
16:36 50.62 50.62 50.62 50.62 0.1K
16:37 50.60 50.60 50.60 50.60 2.6K
16:38 50.60 50.62 50.60 50.62 1.0K
16:40 50.66 50.66 50.66 50.66 0.8K
16:41 50.66 50.68 50.66 50.68 0.7K
16:45 50.68 50.70 50.68 50.70 1.4K
16:47 50.70 50.70 50.70 50.70 0.1K
16:48 50.68 50.68 50.68 50.68 1.2K
16:49 50.72 50.84 50.72 50.84 22.0K
16:50 50.86 50.86 50.76 50.76 0.8K
16:51 50.76 50.76 50.74 50.74 0.3K
16:52 50.74 50.74 50.74 50.74 5.5K
16:53 50.72 50.72 50.68 50.68 0.8K
16:54 50.72 50.74 50.72 50.72 0.5K
16:55 50.72 50.72 50.72 50.72 1.9K
16:56 50.72 50.72 50.72 50.72 0.2K
16:57 50.72 50.72 50.68 50.68 1.3K
16:58 50.68 50.68 50.68 50.68 1.2K
16:59 50.68 50.70 50.68 50.68 0.7K
17:00 50.68 50.70 50.68 50.68 2.2K
17:01 50.68 50.68 50.68 50.68 1.7K
17:02 50.64 50.64 50.62 50.62 2.5K
17:03 50.62 50.62 50.58 50.60 3.4K
17:04 50.62 50.64 50.62 50.64 0.8K
17:05 50.64 50.64 50.62 50.62 0.6K
17:06 50.62 50.62 50.60 50.60 0.7K
17:07 50.60 50.62 50.60 50.60 2.3K
17:08 50.60 50.60 50.60 50.60 0.8K
17:09 50.62 50.62 50.60 50.60 4.6K
17:10 50.58 50.60 50.58 50.60 2.6K
17:11 50.60 50.62 50.60 50.62 1.5K
17:12 50.62 50.62 50.60 50.60 0.8K
17:13 50.62 50.62 50.60 50.60 3.1K
17:14 50.62 50.62 50.62 50.62 0.9K
17:15 50.62 50.62 50.60 50.60 3.1K
17:16 50.58 50.58 50.56 50.58 2.1K
17:17 50.58 50.58 50.58 50.58 1.4K
17:18 50.58 50.58 50.56 50.56 4.1K
17:19 50.56 50.58 50.56 50.58 0.9K
17:20 50.56 50.56 50.56 50.56 3.8K
17:21 50.54 50.54 50.54 50.54 1.1K
17:22 50.56 50.58 50.56 50.56 1.3K
17:23 50.54 50.54 50.54 50.54 0.9K
17:24 50.54 50.54 50.54 50.54 2.2K
17:25 50.54 50.56 50.52 50.56 3.6K
17:26 50.54 50.54 50.52 50.52 1.6K
17:27 50.50 50.50 50.50 50.50 0.7K
17:28 50.52 50.52 50.50 50.52 1.3K
17:29 50.52 50.52 50.50 50.52 2.3K
17:35 50.48 50.48 50.48 50.48 266.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available