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 53.18 53.42 53.18 53.42 1.8K
09:02 53.46 53.54 53.46 53.54 0.4K
09:03 53.52 53.52 53.52 53.52 0.1K
09:04 53.52 53.54 53.50 53.54 0.8K
09:05 53.52 53.52 53.50 53.50 0.3K
09:06 53.48 53.58 53.48 53.50 21.5K
09:08 53.46 53.46 53.40 53.40 1.1K
09:09 53.38 53.38 53.38 53.38 3.1K
09:10 53.38 53.38 53.38 53.38 0.0K
09:12 53.32 53.32 53.32 53.32 0.1K
09:13 53.32 53.32 53.32 53.32 0.1K
09:14 53.26 53.26 53.26 53.26 0.2K
09:15 53.28 53.28 53.28 53.28 0.1K
09:16 53.34 53.34 53.34 53.34 2.0K
09:17 53.30 53.30 53.30 53.30 0.3K
09:18 53.36 53.36 53.36 53.36 0.4K
09:19 53.38 53.38 53.38 53.38 0.5K
09:20 53.38 53.38 53.38 53.38 0.2K
09:21 53.40 53.40 53.40 53.40 0.2K
09:23 53.34 53.34 53.34 53.34 0.6K
09:24 53.36 53.36 53.36 53.36 0.1K
09:25 53.34 53.34 53.32 53.32 0.4K
09:26 53.34 53.34 53.34 53.34 0.1K
09:29 53.34 53.34 53.34 53.34 0.2K
09:30 53.36 53.36 53.36 53.36 0.2K
09:31 53.30 53.32 53.28 53.32 1.5K
09:33 53.34 53.34 53.34 53.34 0.2K
09:34 53.36 53.36 53.36 53.36 0.2K
09:35 53.36 53.36 53.36 53.36 0.6K
09:36 53.38 53.38 53.38 53.38 0.3K
09:37 53.36 53.36 53.32 53.32 11.2K
09:39 53.34 53.38 53.34 53.38 0.6K
09:40 53.38 53.40 53.38 53.40 2.3K
09:41 53.38 53.38 53.38 53.38 0.6K
09:42 53.34 53.34 53.30 53.30 0.9K
09:43 53.28 53.28 53.28 53.28 0.0K
09:45 53.28 53.28 53.28 53.28 0.1K
09:46 53.28 53.28 53.28 53.28 0.0K
09:48 53.24 53.24 53.24 53.24 0.0K
09:49 53.26 53.26 53.24 53.24 0.7K
09:50 53.22 53.24 53.22 53.22 1.0K
09:51 53.24 53.26 53.24 53.26 0.6K
09:52 53.28 53.28 53.26 53.26 0.4K
09:53 53.22 53.22 53.22 53.22 0.9K
09:55 53.18 53.18 53.18 53.18 0.0K
09:57 53.14 53.14 53.14 53.14 1.2K
09:59 53.16 53.16 53.12 53.12 1.5K
10:00 53.08 53.08 53.04 53.04 2.4K
10:01 53.04 53.04 52.98 52.98 1.4K
10:02 52.98 53.00 52.98 53.00 1.0K
10:03 53.02 53.02 53.02 53.02 0.6K
10:04 53.02 53.02 52.98 53.00 1.2K
10:05 52.98 53.00 52.98 53.00 0.8K
10:06 52.94 52.94 52.94 52.94 0.1K
10:08 52.94 52.94 52.94 52.94 0.0K
10:09 52.96 52.96 52.96 52.96 0.3K
10:10 52.96 52.96 52.94 52.94 1.2K
10:12 52.98 52.98 52.98 52.98 0.3K
10:13 53.00 53.00 53.00 53.00 0.0K
10:15 53.08 53.08 53.08 53.08 0.1K
10:16 53.10 53.10 53.10 53.10 0.2K
10:17 53.12 53.12 53.12 53.12 1.1K
10:18 53.14 53.14 53.14 53.14 0.5K
10:20 53.14 53.14 53.10 53.10 0.5K
10:21 53.08 53.10 53.08 53.10 2.0K
10:23 53.12 53.12 53.12 53.12 0.1K
10:26 53.06 53.06 53.06 53.06 0.5K
10:27 53.06 53.08 53.06 53.08 0.5K
10:28 53.06 53.06 53.06 53.06 0.1K
10:30 53.04 53.04 53.04 53.04 0.2K
10:31 53.04 53.04 53.04 53.04 0.1K
10:32 53.06 53.08 53.06 53.08 0.5K
10:33 53.12 53.12 53.12 53.12 0.0K
10:34 53.14 53.14 53.14 53.14 0.5K
10:35 53.12 53.12 53.12 53.12 0.5K
10:36 53.14 53.14 53.14 53.14 0.1K
10:37 53.14 53.14 53.14 53.14 0.6K
10:38 53.14 53.14 53.14 53.14 0.1K
10:42 53.16 53.16 53.12 53.14 10.8K
10:43 53.12 53.12 53.08 53.10 1.6K
10:44 53.12 53.12 53.12 53.12 0.4K
10:45 53.14 53.16 53.14 53.16 1.1K
10:46 53.18 53.18 53.18 53.18 0.1K
10:47 53.20 53.20 53.20 53.20 7.3K
10:48 53.20 53.22 53.20 53.22 0.2K
10:49 53.20 53.20 53.20 53.20 0.0K
10:50 53.20 53.20 53.20 53.20 1.2K
10:51 53.18 53.18 53.18 53.18 0.0K
10:52 53.18 53.20 53.18 53.20 0.5K
10:53 53.16 53.16 53.16 53.16 0.5K
10:57 53.14 53.14 53.14 53.14 1.3K
10:58 53.12 53.12 53.12 53.12 1.0K
11:00 53.12 53.12 53.10 53.10 0.4K
11:02 53.14 53.16 53.14 53.16 1.0K
11:05 53.18 53.18 53.18 53.18 1.2K
11:07 53.20 53.20 53.20 53.20 0.6K
11:10 53.22 53.22 53.22 53.22 0.4K
11:11 53.26 53.26 53.20 53.20 1.6K
11:16 53.16 53.16 53.16 53.16 1.6K
11:17 53.14 53.14 53.14 53.14 0.3K
11:18 53.14 53.14 53.14 53.14 0.6K
11:20 53.18 53.18 53.18 53.18 2.0K
11:24 53.22 53.22 53.22 53.22 0.4K
11:25 53.20 53.20 53.20 53.20 1.0K
11:26 53.18 53.18 53.18 53.18 0.1K
11:27 53.18 53.18 53.18 53.18 0.0K
11:28 53.18 53.18 53.18 53.18 0.2K
11:29 53.18 53.18 53.18 53.18 0.2K
11:30 53.14 53.14 53.14 53.14 0.9K
11:35 53.14 53.14 53.12 53.12 0.3K
11:36 53.14 53.14 53.14 53.14 0.1K
11:39 53.14 53.14 53.14 53.14 0.5K
11:42 53.14 53.16 53.14 53.16 0.3K
11:43 53.14 53.14 53.14 53.14 0.1K
11:45 53.14 53.14 53.14 53.14 0.6K
11:46 53.12 53.12 53.12 53.12 0.1K
11:47 53.12 53.12 53.10 53.10 0.9K
11:50 53.08 53.08 53.08 53.08 1.5K
11:51 53.10 53.10 53.10 53.10 0.5K
11:52 53.12 53.14 53.12 53.14 0.8K
11:54 53.16 53.16 53.16 53.16 0.3K
11:55 53.18 53.18 53.18 53.18 0.1K
11:57 53.16 53.16 53.16 53.16 0.2K
11:58 53.16 53.16 53.16 53.16 0.6K
12:00 53.14 53.14 53.12 53.12 0.7K
12:02 53.12 53.12 53.04 53.04 1.2K
12:03 53.00 53.00 53.00 53.00 0.0K
12:04 53.02 53.02 53.02 53.02 0.3K
12:05 53.04 53.04 53.04 53.04 0.2K
12:09 53.02 53.02 53.02 53.02 0.4K
12:10 53.02 53.02 53.02 53.02 0.1K
12:11 53.02 53.02 53.02 53.02 0.3K
12:12 53.04 53.04 53.04 53.04 0.1K
12:16 53.08 53.08 53.08 53.08 0.3K
12:17 53.08 53.08 53.08 53.08 0.7K
12:22 53.06 53.06 53.06 53.06 0.7K
12:23 53.04 53.04 53.04 53.04 0.0K
12:25 53.04 53.04 53.04 53.04 0.5K
12:27 53.06 53.06 53.06 53.06 0.2K
12:28 53.06 53.06 53.04 53.04 3.0K
12:29 53.02 53.04 53.02 53.04 0.8K
12:30 53.02 53.02 53.02 53.02 0.1K
12:35 53.00 53.00 53.00 53.00 0.2K
12:37 52.98 52.98 52.98 52.98 0.4K
12:38 52.96 52.96 52.96 52.96 0.2K
12:40 52.96 52.96 52.96 52.96 0.4K
12:41 52.96 52.96 52.96 52.96 0.2K
12:43 53.00 53.00 52.98 52.98 3.3K
12:44 52.98 52.98 52.98 52.98 0.1K
12:45 53.00 53.00 53.00 53.00 0.1K
12:47 53.00 53.00 53.00 53.00 0.4K
12:49 53.02 53.02 53.02 53.02 0.0K
12:53 52.98 52.98 52.98 52.98 1.5K
12:55 53.00 53.00 53.00 53.00 1.0K
12:57 53.02 53.02 53.02 53.02 0.2K
13:00 53.02 53.02 53.02 53.02 0.0K
13:01 53.04 53.04 53.02 53.02 0.7K
13:02 53.02 53.02 53.02 53.02 0.3K
13:07 53.00 53.00 53.00 53.00 0.5K
13:10 53.02 53.04 53.02 53.04 0.7K
13:12 53.04 53.04 53.02 53.02 1.1K
13:14 53.06 53.06 53.06 53.06 0.0K
13:20 53.06 53.06 53.06 53.06 0.8K
13:22 53.04 53.04 53.04 53.04 0.5K
13:26 53.02 53.02 53.02 53.02 0.3K
13:28 53.02 53.02 53.02 53.02 0.6K
13:30 53.00 53.00 53.00 53.00 0.4K
13:32 52.98 52.98 52.98 52.98 0.1K
13:33 52.96 52.96 52.96 52.96 0.2K
13:36 52.94 52.94 52.94 52.94 1.1K
13:37 52.94 52.94 52.94 52.94 0.3K
13:38 52.92 52.92 52.92 52.92 0.2K
13:39 52.90 52.90 52.90 52.90 0.2K
13:41 52.88 52.88 52.88 52.88 0.3K
13:42 52.86 52.86 52.86 52.86 0.1K
13:43 52.86 52.86 52.84 52.84 1.3K
13:44 52.86 52.86 52.86 52.86 0.4K
13:46 52.88 52.88 52.88 52.88 0.5K
13:47 52.90 52.90 52.90 52.90 0.1K
13:50 52.90 52.90 52.90 52.90 0.4K
13:51 52.92 52.94 52.92 52.94 0.4K
13:53 52.94 52.94 52.94 52.94 0.2K
13:55 52.96 52.96 52.96 52.96 0.4K
13:56 52.98 52.98 52.98 52.98 1.4K
13:57 52.98 53.00 52.98 53.00 0.5K
13:58 52.98 52.98 52.98 52.98 0.6K
13:59 52.96 52.96 52.96 52.96 0.4K
14:00 52.96 52.96 52.96 52.96 0.6K
14:02 52.94 52.94 52.94 52.94 0.0K
14:04 52.94 52.94 52.94 52.94 0.5K
14:05 52.94 52.94 52.94 52.94 0.9K
14:06 52.94 52.94 52.94 52.94 0.2K
14:07 52.92 52.92 52.92 52.92 0.3K
14:08 52.90 52.90 52.90 52.90 1.2K
14:10 52.86 52.86 52.86 52.86 0.2K
14:15 52.84 52.84 52.84 52.84 0.7K
14:16 52.82 52.82 52.80 52.80 0.7K
14:17 52.80 52.80 52.80 52.80 0.7K
14:19 52.80 52.80 52.80 52.80 0.9K
14:20 52.78 52.78 52.76 52.76 0.1K
14:21 52.76 52.76 52.76 52.76 0.8K
14:22 52.80 52.80 52.78 52.78 2.9K
14:23 52.76 52.76 52.76 52.76 1.8K
14:27 52.76 52.76 52.76 52.76 0.4K
14:28 52.74 52.74 52.72 52.72 1.2K
14:29 52.72 52.72 52.72 52.72 0.5K
14:30 52.70 52.70 52.70 52.70 1.8K
14:31 52.74 52.74 52.74 52.74 0.3K
14:32 52.74 52.74 52.74 52.74 0.2K
14:36 52.80 52.80 52.78 52.78 2.3K
14:39 52.80 52.80 52.80 52.80 0.2K
14:40 52.80 52.80 52.80 52.80 0.6K
14:41 52.78 52.78 52.78 52.78 0.2K
14:43 52.76 52.76 52.76 52.76 0.9K
14:44 52.76 52.76 52.76 52.76 0.3K
14:45 52.80 52.80 52.80 52.80 0.3K
14:47 52.82 52.82 52.82 52.82 0.3K
14:49 52.82 52.82 52.82 52.82 0.6K
14:50 52.82 52.82 52.82 52.82 0.3K
14:54 52.82 52.82 52.82 52.82 0.3K
14:58 52.82 52.82 52.82 52.82 0.3K
14:59 52.84 52.84 52.84 52.84 1.5K
15:00 52.84 52.84 52.82 52.82 0.4K
15:01 52.82 52.84 52.82 52.84 0.7K
15:02 52.84 52.84 52.84 52.84 0.8K
15:04 52.86 52.86 52.86 52.86 0.1K
15:11 52.88 52.88 52.88 52.88 0.4K
15:12 52.88 52.88 52.88 52.88 1.7K
15:13 52.88 52.88 52.88 52.88 0.0K
15:18 52.88 52.88 52.88 52.88 0.5K
15:20 52.94 52.94 52.93 52.94 3.4K
15:23 52.94 52.94 52.94 52.94 2.5K
15:25 52.94 52.94 52.94 52.94 0.3K
15:26 52.94 52.94 52.94 52.94 0.4K
15:27 52.96 52.96 52.96 52.96 1.4K
15:28 52.98 52.98 52.98 52.98 0.2K
15:29 52.96 52.96 52.96 52.96 0.0K
15:30 52.96 52.96 52.94 52.94 1.0K
15:31 52.96 52.98 52.96 52.98 1.2K
15:32 52.98 53.00 52.98 53.00 3.0K
15:33 52.96 52.96 52.96 52.96 1.4K
15:34 53.00 53.00 53.00 53.00 0.8K
15:35 52.96 52.96 52.94 52.94 2.8K
15:36 52.94 52.94 52.94 52.94 0.0K
15:37 52.98 53.00 52.98 52.98 1.7K
15:38 52.96 52.96 52.96 52.96 0.0K
15:39 52.96 52.96 52.96 52.96 0.0K
15:40 52.96 52.96 52.94 52.94 0.3K
15:41 52.96 52.96 52.94 52.94 1.1K
15:42 52.94 52.94 52.94 52.94 0.0K
15:43 52.96 52.96 52.96 52.96 0.0K
15:44 52.98 52.98 52.96 52.96 0.3K
15:45 52.96 52.96 52.96 52.96 0.0K
15:46 52.96 52.98 52.94 52.94 4.9K
15:47 52.94 52.94 52.94 52.94 0.1K
15:48 52.96 52.96 52.96 52.96 0.0K
15:49 52.98 53.00 52.98 52.98 1.0K
15:50 52.98 52.98 52.96 52.96 1.7K
15:51 52.96 52.96 52.96 52.96 0.0K
15:52 53.00 53.00 52.96 52.96 3.2K
15:53 52.96 52.96 52.96 52.96 0.0K
15:54 52.94 52.94 52.88 52.88 0.8K
15:55 52.92 52.92 52.90 52.90 0.0K
15:56 52.90 52.90 52.90 52.90 0.3K
15:57 52.92 52.92 52.92 52.92 0.4K
15:58 52.92 52.92 52.92 52.92 0.0K
15:59 52.94 52.94 52.92 52.92 1.0K
16:00 52.94 52.94 52.94 52.94 0.5K
16:01 52.96 52.96 52.96 52.96 0.5K
16:03 52.96 52.96 52.94 52.94 1.6K
16:04 52.94 52.94 52.94 52.94 0.6K
16:05 52.96 52.96 52.96 52.96 0.2K
16:07 53.00 53.00 53.00 53.00 0.2K
16:09 53.02 53.02 53.02 53.02 1.6K
16:10 53.00 53.00 53.00 53.00 1.4K
16:11 52.98 52.98 52.98 52.98 0.8K
16:12 52.98 52.98 52.98 52.98 0.1K
16:13 52.98 52.98 52.98 52.98 0.7K
16:15 52.98 52.98 52.96 52.96 1.9K
16:16 52.96 52.96 52.96 52.96 0.5K
16:17 52.98 52.98 52.98 52.98 0.7K
16:18 52.98 52.98 52.98 52.98 2.1K
16:22 52.94 52.94 52.94 52.94 1.5K
16:25 52.92 52.92 52.88 52.88 1.5K
16:26 52.90 52.90 52.90 52.90 0.2K
16:28 52.90 52.90 52.90 52.90 0.5K
16:30 52.92 52.96 52.92 52.96 1.5K
16:31 52.96 52.96 52.96 52.96 0.1K
16:32 52.96 52.96 52.96 52.96 0.0K
16:33 52.96 52.96 52.96 52.96 0.7K
16:34 52.98 52.98 52.98 52.98 0.2K
16:35 52.98 53.00 52.98 53.00 0.9K
16:36 53.00 53.00 53.00 53.00 0.3K
16:38 52.98 52.98 52.98 52.98 0.2K
16:39 53.02 53.02 53.02 53.02 2.2K
16:40 53.04 53.06 53.04 53.06 3.5K
16:42 53.06 53.10 53.06 53.08 4.4K
16:43 53.06 53.06 53.04 53.04 1.2K
16:44 53.04 53.04 53.04 53.04 0.6K
16:45 53.04 53.04 53.04 53.04 1.0K
16:48 53.02 53.02 53.00 53.00 1.2K
16:49 53.00 53.00 53.00 53.00 0.9K
16:52 53.02 53.02 53.02 53.02 0.2K
16:53 53.02 53.02 53.02 53.02 0.8K
16:56 53.04 53.04 53.04 53.04 0.7K
16:57 53.04 53.04 53.04 53.04 2.5K
16:59 53.04 53.04 53.04 53.04 1.4K
17:00 53.04 53.04 53.04 53.04 5.7K
17:01 53.02 53.02 53.00 53.00 2.3K
17:02 53.02 53.02 53.02 53.02 1.3K
17:04 53.02 53.02 53.02 53.02 0.9K
17:05 53.02 53.02 53.02 53.02 0.9K
17:06 53.02 53.02 53.02 53.02 2.3K
17:07 53.02 53.02 53.02 53.02 1.3K
17:08 53.02 53.08 53.02 53.08 7.6K
17:10 53.08 53.08 53.08 53.08 3.6K
17:12 53.08 53.08 53.04 53.04 4.1K
17:13 53.04 53.04 53.04 53.04 3.8K
17:14 53.06 53.06 53.06 53.06 0.7K
17:15 53.06 53.06 53.06 53.06 0.4K
17:19 53.06 53.06 53.06 53.06 0.2K
17:23 53.08 53.08 53.08 53.08 1.7K
17:24 53.08 53.08 53.08 53.08 0.1K
17:25 53.06 53.06 53.06 53.06 1.3K
17:28 53.08 53.08 53.06 53.06 2.9K
17:29 53.06 53.08 53.06 53.08 7.3K
17:35 53.30 53.30 53.30 53.30 175.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available