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 53.04 53.16 53.04 53.16 2.8K
09:01 53.20 53.20 53.20 53.20 0.3K
09:03 53.02 53.02 53.02 53.02 0.1K
09:06 53.06 53.10 53.06 53.10 0.4K
09:08 53.10 53.10 53.10 53.10 0.1K
09:09 53.10 53.10 53.10 53.10 0.1K
09:10 53.14 53.14 53.08 53.08 1.3K
09:11 53.10 53.10 53.10 53.10 0.1K
09:12 53.04 53.04 53.04 53.04 0.1K
09:14 53.06 53.06 53.06 53.06 0.2K
09:15 53.06 53.06 53.06 53.06 0.3K
09:16 53.10 53.16 53.10 53.16 0.2K
09:17 53.14 53.14 53.14 53.14 0.4K
09:18 53.16 53.16 53.16 53.16 0.2K
09:20 53.20 53.22 53.20 53.22 0.2K
09:21 53.26 53.26 53.26 53.26 0.2K
09:22 53.26 53.28 53.26 53.28 0.1K
09:23 53.26 53.26 53.26 53.26 1.1K
09:25 53.22 53.26 53.22 53.26 0.4K
09:30 53.24 53.24 53.24 53.24 0.3K
09:33 53.18 53.18 53.18 53.18 0.5K
09:36 53.16 53.16 53.16 53.16 0.3K
09:38 53.18 53.22 53.18 53.22 1.5K
09:39 53.22 53.22 53.22 53.22 0.1K
09:40 53.20 53.20 53.20 53.20 0.2K
09:41 53.22 53.22 53.22 53.22 0.1K
09:42 53.20 53.20 53.20 53.20 0.0K
09:44 53.22 53.22 53.22 53.22 0.3K
09:45 53.18 53.18 53.18 53.18 0.6K
09:46 53.14 53.14 53.08 53.08 0.4K
09:47 53.10 53.10 53.10 53.10 0.6K
09:50 53.10 53.10 53.10 53.10 0.2K
09:51 53.12 53.12 53.12 53.12 0.3K
09:52 53.10 53.10 53.08 53.08 2.0K
09:53 53.10 53.10 53.08 53.08 0.1K
09:55 53.10 53.12 53.10 53.10 0.6K
09:56 53.08 53.08 53.04 53.04 0.4K
09:58 53.02 53.02 53.02 53.02 0.0K
09:59 53.00 53.00 52.98 52.98 0.2K
10:01 52.96 52.96 52.96 52.96 0.0K
10:02 52.92 52.92 52.90 52.90 0.3K
10:03 52.90 52.92 52.90 52.92 0.3K
10:04 52.90 52.90 52.84 52.84 0.8K
10:05 52.86 52.86 52.84 52.84 0.7K
10:07 52.82 52.82 52.82 52.82 0.2K
10:09 52.80 52.80 52.80 52.80 0.0K
10:11 52.80 52.80 52.80 52.80 0.4K
10:12 52.74 52.74 52.74 52.74 0.0K
10:16 52.76 52.78 52.76 52.78 0.1K
10:17 52.76 52.76 52.74 52.74 0.6K
10:18 52.76 52.76 52.76 52.76 1.1K
10:19 52.72 52.72 52.68 52.72 1.4K
10:22 52.76 52.76 52.76 52.76 0.1K
10:23 52.76 52.76 52.74 52.74 0.8K
10:26 52.70 52.72 52.70 52.72 3.2K
10:27 52.70 52.70 52.70 52.70 0.3K
10:29 52.76 52.78 52.76 52.78 0.9K
10:30 52.74 52.80 52.74 52.80 1.8K
10:31 52.80 52.80 52.80 52.80 0.1K
10:32 52.80 52.80 52.76 52.76 1.7K
10:34 52.74 52.74 52.74 52.74 0.4K
10:36 52.70 52.70 52.70 52.70 1.7K
10:39 52.70 52.70 52.70 52.70 0.3K
10:42 52.70 52.72 52.70 52.72 0.4K
10:43 52.72 52.72 52.70 52.70 0.4K
10:44 52.68 52.68 52.68 52.68 0.5K
10:45 52.70 52.70 52.70 52.70 0.1K
10:46 52.66 52.66 52.66 52.66 1.4K
10:47 52.66 52.66 52.64 52.64 1.7K
10:49 52.58 52.58 52.58 52.58 0.0K
10:50 52.62 52.62 52.62 52.62 0.0K
10:51 52.56 52.56 52.56 52.56 0.0K
10:52 52.58 52.58 52.58 52.58 0.1K
10:53 52.56 52.56 52.56 52.56 0.6K
10:54 52.54 52.54 52.54 52.54 0.0K
10:56 52.58 52.58 52.58 52.58 0.7K
10:57 52.60 52.64 52.60 52.64 0.5K
10:58 52.62 52.62 52.62 52.62 0.6K
10:59 52.62 52.66 52.62 52.66 0.6K
11:00 52.66 52.66 52.64 52.64 0.1K
11:03 52.64 52.66 52.64 52.66 0.2K
11:05 52.62 52.62 52.62 52.62 0.3K
11:06 52.62 52.62 52.62 52.62 0.2K
11:07 52.62 52.62 52.62 52.62 0.2K
11:08 52.62 52.62 52.62 52.62 0.0K
11:09 52.60 52.60 52.60 52.60 0.8K
11:10 52.60 52.60 52.60 52.60 0.0K
11:11 52.56 52.56 52.54 52.56 0.7K
11:12 52.48 52.48 52.48 52.48 0.5K
11:13 52.50 52.50 52.50 52.50 0.0K
11:14 52.48 52.48 52.48 52.48 0.0K
11:15 52.52 52.52 52.52 52.52 0.4K
11:17 52.54 52.54 52.54 52.54 0.3K
11:18 52.50 52.50 52.48 52.50 0.9K
11:19 52.48 52.48 52.48 52.48 0.1K
11:20 52.46 52.46 52.46 52.46 0.6K
11:21 52.44 52.44 52.44 52.44 0.3K
11:23 52.46 52.48 52.46 52.48 1.1K
11:26 52.50 52.50 52.48 52.48 0.8K
11:27 52.52 52.52 52.52 52.52 0.2K
11:28 52.52 52.52 52.52 52.52 0.1K
11:29 52.56 52.56 52.56 52.56 0.0K
11:30 52.56 52.56 52.56 52.56 0.7K
11:33 52.58 52.58 52.58 52.58 0.1K
11:35 52.58 52.58 52.58 52.58 0.2K
11:36 52.56 52.56 52.56 52.56 0.1K
11:37 52.56 52.60 52.56 52.60 0.9K
11:39 52.58 52.58 52.56 52.58 0.5K
11:41 52.58 52.58 52.58 52.58 0.5K
11:42 52.58 52.58 52.56 52.56 0.5K
11:45 52.58 52.58 52.58 52.58 0.1K
11:47 52.60 52.62 52.60 52.62 0.4K
11:48 52.64 52.66 52.64 52.66 0.8K
11:49 52.66 52.66 52.66 52.66 0.4K
11:50 52.68 52.70 52.68 52.70 1.0K
11:53 52.72 52.72 52.72 52.72 0.2K
11:54 52.72 52.72 52.72 52.72 0.6K
11:55 52.72 52.72 52.72 52.72 0.4K
11:56 52.70 52.70 52.70 52.70 0.7K
11:58 52.74 52.76 52.74 52.76 1.6K
11:59 52.76 52.76 52.76 52.76 0.3K
12:01 52.72 52.76 52.72 52.76 1.8K
12:02 52.76 52.76 52.76 52.76 0.7K
12:03 52.82 52.82 52.82 52.82 3.8K
12:04 52.82 52.84 52.82 52.82 2.0K
12:05 52.84 52.84 52.84 52.84 0.6K
12:06 52.82 52.82 52.82 52.82 0.1K
12:08 52.80 52.82 52.80 52.82 11.7K
12:09 52.82 52.82 52.82 52.82 1.8K
12:10 52.84 52.84 52.84 52.84 0.8K
12:11 52.82 52.82 52.82 52.82 0.3K
12:12 52.80 52.80 52.80 52.80 14.8K
12:13 52.80 52.82 52.80 52.82 3.8K
12:15 52.80 52.80 52.80 52.80 1.5K
12:17 52.84 52.84 52.84 52.84 1.0K
12:21 52.82 52.82 52.82 52.82 0.3K
12:23 52.82 52.82 52.82 52.82 0.3K
12:24 52.82 52.82 52.82 52.82 0.3K
12:25 52.82 52.82 52.80 52.80 0.6K
12:26 52.78 52.78 52.78 52.78 0.1K
12:28 52.76 52.76 52.76 52.76 0.2K
12:29 52.82 52.82 52.82 52.82 0.7K
12:30 52.78 52.78 52.78 52.78 0.7K
12:31 52.76 52.76 52.76 52.76 0.1K
12:32 52.78 52.78 52.78 52.78 0.1K
12:33 52.80 52.80 52.80 52.80 0.5K
12:34 52.82 52.82 52.82 52.82 0.4K
12:35 52.84 52.86 52.84 52.86 0.2K
12:38 52.86 52.86 52.86 52.86 0.4K
12:39 52.90 52.90 52.90 52.90 0.4K
12:40 52.90 52.90 52.90 52.90 0.3K
12:42 52.92 52.94 52.92 52.94 0.3K
12:47 52.94 52.94 52.94 52.94 0.1K
12:50 52.94 52.94 52.94 52.94 0.2K
12:52 52.98 52.98 52.98 52.98 0.9K
12:57 52.98 52.98 52.96 52.96 1.7K
12:58 52.96 52.96 52.96 52.96 0.2K
12:59 52.96 52.96 52.96 52.96 0.1K
13:05 53.00 53.00 53.00 53.00 0.5K
13:06 52.98 52.98 52.98 52.98 0.6K
13:08 53.00 53.00 53.00 53.00 0.5K
13:10 52.98 52.98 52.98 52.98 0.2K
13:13 52.98 52.98 52.98 52.98 0.3K
13:15 52.96 52.96 52.96 52.96 0.3K
13:16 52.98 52.98 52.98 52.98 0.2K
13:20 52.96 52.96 52.96 52.96 0.5K
13:23 52.94 52.94 52.94 52.94 0.4K
13:25 52.94 52.96 52.94 52.96 1.4K
13:27 52.96 52.96 52.96 52.96 0.1K
13:29 52.96 52.96 52.96 52.96 0.1K
13:30 53.00 53.00 52.96 52.96 1.6K
13:32 52.96 52.96 52.96 52.96 0.4K
13:33 52.96 52.96 52.96 52.96 0.2K
13:36 52.94 52.94 52.94 52.94 0.2K
13:39 52.92 52.92 52.92 52.92 0.0K
13:40 52.94 52.94 52.94 52.94 1.6K
13:43 52.92 52.92 52.90 52.90 1.5K
13:44 52.90 52.92 52.90 52.92 1.7K
13:45 52.96 52.96 52.96 52.96 1.2K
13:46 52.92 52.92 52.92 52.92 0.7K
13:50 52.92 52.92 52.92 52.92 0.7K
13:53 52.98 52.98 52.98 52.98 0.3K
13:58 52.98 52.98 52.98 52.98 0.9K
13:59 52.96 52.96 52.96 52.96 0.4K
14:02 52.94 52.96 52.94 52.96 0.5K
14:03 52.96 52.96 52.96 52.96 0.2K
14:05 52.94 52.94 52.94 52.94 0.3K
14:06 52.92 52.92 52.92 52.92 0.2K
14:07 52.90 52.90 52.90 52.90 0.1K
14:09 52.90 52.90 52.90 52.90 0.1K
14:10 52.90 52.90 52.90 52.90 0.1K
14:11 52.92 52.92 52.92 52.92 0.6K
14:13 52.92 52.92 52.92 52.92 0.8K
14:15 52.90 52.90 52.90 52.90 0.3K
14:19 52.90 52.90 52.90 52.90 0.3K
14:20 52.90 52.94 52.90 52.94 6.4K
14:21 52.92 52.92 52.92 52.92 0.5K
14:24 52.92 52.92 52.92 52.92 1.0K
14:26 52.92 52.94 52.92 52.94 0.4K
14:28 52.92 52.92 52.92 52.92 1.1K
14:30 52.90 52.90 52.90 52.90 1.0K
14:31 52.90 52.90 52.90 52.90 1.1K
14:33 52.92 52.92 52.92 52.92 1.2K
14:34 52.94 52.94 52.92 52.92 1.6K
14:35 52.92 52.92 52.92 52.92 0.2K
14:38 52.94 52.94 52.94 52.94 0.3K
14:39 52.94 52.94 52.94 52.94 0.1K
14:40 52.92 52.92 52.92 52.92 0.2K
14:41 52.94 52.94 52.94 52.94 0.2K
14:42 52.96 52.96 52.96 52.96 1.6K
14:43 52.98 52.98 52.98 52.98 0.6K
14:45 52.96 52.96 52.96 52.96 0.2K
14:46 52.96 52.96 52.96 52.96 0.8K
14:47 52.98 52.98 52.96 52.96 0.7K
14:49 52.96 52.96 52.96 52.96 0.0K
14:50 52.96 52.96 52.96 52.96 0.5K
14:52 52.98 52.98 52.98 52.98 1.4K
14:53 53.00 53.00 53.00 53.00 0.2K
14:55 53.02 53.02 53.02 53.02 1.0K
14:56 53.04 53.04 53.04 53.04 0.1K
14:58 53.04 53.04 53.04 53.04 0.2K
15:00 53.06 53.08 53.06 53.08 0.8K
15:02 53.06 53.06 53.06 53.06 0.0K
15:03 53.12 53.12 53.12 53.12 1.8K
15:04 53.14 53.14 53.12 53.12 1.6K
15:05 53.12 53.12 53.12 53.12 0.6K
15:06 53.14 53.14 53.14 53.14 2.7K
15:07 53.16 53.16 53.16 53.16 1.7K
15:08 53.14 53.14 53.14 53.14 2.1K
15:09 53.16 53.16 53.16 53.16 0.8K
15:11 53.14 53.14 53.14 53.14 0.6K
15:13 53.06 53.06 53.06 53.06 0.6K
15:15 53.04 53.04 53.04 53.04 0.4K
15:16 53.06 53.06 53.06 53.06 0.8K
15:18 53.10 53.10 53.10 53.10 0.5K
15:19 53.10 53.10 53.10 53.10 0.8K
15:23 53.08 53.12 53.08 53.12 2.6K
15:25 53.14 53.16 53.14 53.16 0.4K
15:26 53.18 53.18 53.18 53.18 0.6K
15:27 53.18 53.18 53.18 53.18 0.2K
15:28 53.18 53.18 53.18 53.18 0.4K
15:30 53.18 53.18 53.18 53.18 0.7K
15:32 53.16 53.16 53.16 53.16 0.2K
15:33 53.16 53.16 53.16 53.16 0.1K
15:34 53.14 53.14 53.14 53.14 0.2K
15:35 53.14 53.14 53.14 53.14 0.1K
15:36 53.16 53.20 53.16 53.20 0.9K
15:37 53.22 53.22 53.20 53.20 1.2K
15:38 53.20 53.20 53.20 53.20 0.3K
15:39 53.18 53.18 53.18 53.18 0.3K
15:40 53.18 53.20 53.18 53.20 0.7K
15:41 53.22 53.22 53.22 53.22 0.0K
15:43 53.22 53.22 53.22 53.22 0.4K
15:44 53.22 53.26 53.22 53.26 1.7K
15:46 53.24 53.24 53.22 53.22 1.9K
15:48 53.24 53.24 53.22 53.22 3.0K
15:49 53.24 53.24 53.24 53.24 0.2K
15:51 53.26 53.26 53.26 53.26 0.6K
15:52 53.28 53.28 53.24 53.24 2.4K
15:54 53.24 53.26 53.24 53.26 0.3K
15:55 53.26 53.26 53.26 53.26 1.0K
15:57 53.28 53.28 53.28 53.28 0.1K
15:58 53.28 53.32 53.28 53.32 2.5K
16:00 53.30 53.30 53.28 53.28 1.1K
16:01 53.30 53.30 53.30 53.30 0.1K
16:02 53.28 53.28 53.28 53.28 0.3K
16:04 53.28 53.28 53.28 53.28 0.0K
16:05 53.28 53.28 53.28 53.28 1.1K
16:06 53.28 53.30 53.28 53.30 1.0K
16:10 53.32 53.32 53.32 53.32 0.5K
16:11 53.32 53.34 53.32 53.34 0.9K
16:12 53.32 53.32 53.30 53.30 1.1K
16:15 53.30 53.30 53.26 53.26 1.1K
16:16 53.26 53.26 53.26 53.26 0.5K
16:17 53.26 53.26 53.26 53.26 1.0K
16:19 53.26 53.26 53.26 53.26 0.4K
16:21 53.26 53.26 53.26 53.26 0.0K
16:22 53.26 53.26 53.26 53.26 0.3K
16:23 53.26 53.26 53.26 53.26 0.7K
16:24 53.24 53.24 53.22 53.22 1.9K
16:25 53.22 53.22 53.22 53.22 1.4K
16:26 53.22 53.22 53.22 53.22 0.1K
16:28 53.22 53.22 53.20 53.22 1.9K
16:30 53.20 53.20 53.18 53.18 0.4K
16:31 53.16 53.16 53.14 53.14 2.1K
16:33 53.16 53.16 53.16 53.16 0.5K
16:35 53.16 53.16 53.16 53.16 0.1K
16:37 53.18 53.18 53.18 53.18 1.1K
16:39 53.18 53.18 53.18 53.18 0.5K
16:40 53.18 53.22 53.18 53.22 1.6K
16:41 53.20 53.20 53.20 53.20 0.6K
16:42 53.22 53.24 53.22 53.24 1.2K
16:43 53.22 53.22 53.22 53.22 0.7K
16:44 53.24 53.24 53.24 53.24 0.4K
16:46 53.22 53.22 53.22 53.22 1.5K
16:49 53.22 53.22 53.22 53.22 0.2K
16:50 53.22 53.22 53.22 53.22 0.4K
16:51 53.24 53.24 53.24 53.24 0.5K
16:52 53.22 53.22 53.22 53.22 1.6K
16:53 53.22 53.22 53.22 53.22 1.4K
16:57 53.24 53.24 53.24 53.24 1.0K
16:58 53.26 53.26 53.26 53.26 1.9K
17:00 53.26 53.26 53.26 53.26 0.9K
17:01 53.26 53.26 53.26 53.26 1.8K
17:02 53.26 53.26 53.26 53.26 0.2K
17:03 53.28 53.28 53.28 53.28 0.1K
17:04 53.28 53.30 53.26 53.26 5.1K
17:05 53.24 53.24 53.24 53.24 0.3K
17:07 53.22 53.24 53.22 53.24 1.1K
17:08 53.26 53.26 53.26 53.26 1.4K
17:09 53.26 53.26 53.26 53.26 1.0K
17:11 53.22 53.22 53.22 53.22 0.4K
17:12 53.24 53.24 53.24 53.24 1.1K
17:13 53.24 53.24 53.24 53.24 0.5K
17:14 53.26 53.26 53.26 53.26 0.6K
17:15 53.26 53.26 53.24 53.26 0.9K
17:16 53.26 53.26 53.24 53.24 0.6K
17:18 53.26 53.26 53.26 53.26 0.3K
17:19 53.26 53.30 53.26 53.30 4.9K
17:20 53.30 53.30 53.28 53.28 3.2K
17:21 53.28 53.28 53.28 53.28 0.5K
17:22 53.28 53.28 53.28 53.28 0.6K
17:25 53.28 53.28 53.28 53.28 1.4K
17:26 53.28 53.30 53.26 53.30 10.9K
17:27 53.28 53.30 53.28 53.30 3.5K
17:28 53.30 53.30 53.28 53.28 8.5K
17:29 53.30 53.30 53.26 53.28 9.3K
17:35 53.38 53.38 53.38 53.38 287.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available