CTAC

CTAN
🏛️ netherlands →
3.29
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.30 4.45 4.25 4.25 0.0M
2021-12-30 4.26 4.34 4.26 4.28 0.0M
2021-12-29 4.31 4.31 4.26 4.26 0.0M
2021-12-28 4.29 4.33 4.15 4.31 0.0M
2021-12-27 4.22 4.30 4.22 4.30 0.0M
2021-12-24 4.28 4.30 4.22 4.22 0.0M
2021-12-23 4.20 4.29 4.20 4.22 0.0M
2021-12-22 4.27 4.30 4.21 4.30 0.0M
2021-12-21 4.20 4.27 4.20 4.22 0.0M
2021-12-20 4.26 4.26 4.20 4.20 0.0M
2021-12-17 4.15 4.19 4.15 4.19 0.0M
2021-12-16 4.18 4.27 4.18 4.19 0.0M
2021-12-15 4.32 4.32 4.18 4.18 0.0M
2021-12-14 4.30 4.30 4.22 4.22 0.0M
2021-12-13 4.26 4.40 4.21 4.23 0.0M
2021-12-10 4.38 4.40 4.25 4.25 0.0M
2021-12-09 4.35 4.35 4.26 4.26 0.0M
2021-12-08 4.21 4.39 4.21 4.39 0.0M
2021-12-07 4.36 4.39 4.16 4.33 0.0M
2021-12-06 4.37 4.40 4.18 4.36 0.0M
2021-12-03 4.00 4.35 4.00 4.35 0.0M
2021-12-02 4.15 4.18 4.02 4.18 0.0M
2021-12-01 4.10 4.19 4.09 4.19 0.0M
2021-11-30 4.20 4.20 3.80 4.10 0.0M
2021-11-29 4.26 4.26 4.20 4.20 0.0M
2021-11-26 3.97 4.20 3.97 4.20 0.0M
2021-11-25 4.16 4.24 4.04 4.24 0.0M
2021-11-24 4.16 4.21 4.06 4.15 0.0M
2021-11-23 4.25 4.25 4.20 4.23 0.0M
2021-11-22 4.24 4.24 4.16 4.23 0.0M
2021-11-19 4.14 4.24 4.14 4.24 0.0M
2021-11-18 4.22 4.22 4.03 4.12 0.0M
2021-11-17 4.24 4.24 4.19 4.21 0.0M
2021-11-16 4.25 4.25 4.17 4.17 0.0M
2021-11-15 4.26 4.26 4.21 4.25 0.0M
2021-11-12 4.20 4.25 4.18 4.19 0.0M
2021-11-11 4.30 4.30 4.16 4.16 0.0M
2021-11-10 4.34 4.34 4.25 4.25 0.0M
2021-11-09 4.40 4.45 4.26 4.27 0.0M
2021-11-08 4.30 4.35 4.29 4.30 0.0M
2021-11-05 4.28 4.31 4.21 4.29 0.0M
2021-11-04 4.12 4.30 4.07 4.27 0.0M
2021-11-03 4.16 4.25 4.16 4.25 0.0M
2021-11-02 4.20 4.20 4.10 4.20 0.0M
2021-11-01 4.25 4.25 4.12 4.16 0.0M
2021-10-29 4.19 4.25 4.08 4.25 0.0M
2021-10-28 4.20 4.40 4.00 4.18 0.1M
2021-10-27 4.40 4.44 4.30 4.44 0.0M
2021-10-26 4.33 4.40 4.33 4.40 0.0M
2021-10-25 4.35 4.35 4.22 4.33 0.0M
2021-10-22 4.26 4.30 4.20 4.29 0.0M
2021-10-21 4.20 4.30 4.20 4.30 0.0M
2021-10-20 4.15 4.27 4.15 4.17 0.0M
2021-10-19 4.27 4.30 4.26 4.30 0.0M
2021-10-18 4.28 4.29 4.18 4.27 0.0M
2021-10-15 4.20 4.27 4.16 4.27 0.0M
2021-10-14 4.05 4.18 4.05 4.18 0.0M
2021-10-13 4.12 4.15 4.10 4.15 0.0M
2021-10-12 4.12 4.12 4.10 4.12 0.0M
2021-10-11 4.10 4.15 4.05 4.15 0.0M
2021-10-08 4.17 4.17 4.10 4.15 0.0M
2021-10-07 4.16 4.16 4.05 4.13 0.0M
2021-10-06 4.04 4.18 4.04 4.16 0.0M
2021-10-05 4.10 4.17 4.06 4.17 0.0M
2021-10-04 4.07 4.13 4.00 4.13 0.0M
2021-10-01 4.09 4.13 4.07 4.13 0.0M
2021-09-30 4.17 4.19 4.11 4.17 0.0M
2021-09-29 4.10 4.19 4.10 4.19 0.0M
2021-09-28 4.16 4.18 4.12 4.18 0.0M
2021-09-27 4.19 4.20 4.10 4.19 0.0M
2021-09-24 4.20 4.20 4.12 4.20 0.0M
2021-09-23 4.10 4.20 4.10 4.20 0.0M
2021-09-22 4.17 4.17 4.11 4.15 0.0M
2021-09-21 4.15 4.17 4.09 4.16 0.0M
2021-09-20 4.15 4.16 4.06 4.16 0.0M
2021-09-17 4.15 4.19 4.09 4.17 0.0M
2021-09-16 4.27 4.32 4.12 4.15 0.1M
2021-09-15 4.30 4.35 4.25 4.27 0.0M
2021-09-14 4.41 4.41 4.30 4.37 0.0M
2021-09-13 4.43 4.43 4.34 4.40 0.0M
2021-09-10 4.44 4.44 4.32 4.43 0.0M
2021-09-09 4.33 4.43 4.30 4.38 0.0M
2021-09-08 4.40 4.40 4.34 4.35 0.0M
2021-09-07 4.40 4.46 4.35 4.42 0.0M
2021-09-06 4.43 4.49 4.35 4.49 0.0M
2021-09-03 4.40 4.44 4.31 4.44 0.0M
2021-09-02 4.40 4.40 4.31 4.38 0.0M
2021-09-01 4.40 4.40 4.33 4.39 0.0M
2021-08-31 4.33 4.36 4.30 4.32 0.0M
2021-08-30 4.33 4.34 4.24 4.33 0.0M
2021-08-27 4.43 4.43 4.30 4.33 0.0M
2021-08-26 4.40 4.42 4.39 4.42 0.0M
2021-08-25 4.41 4.50 4.38 4.44 0.0M
2021-08-24 4.41 4.41 4.38 4.40 0.0M
2021-08-23 4.45 4.46 4.36 4.38 0.0M
2021-08-20 4.44 4.45 4.31 4.43 0.0M
2021-08-19 4.49 4.49 4.22 4.46 0.0M
2021-08-18 4.60 4.64 4.46 4.50 0.1M
2021-08-17 4.72 4.72 4.60 4.68 0.0M
2021-08-16 4.73 4.73 4.62 4.68 0.0M
2021-08-13 4.75 4.75 4.63 4.68 0.0M
2021-08-12 4.69 4.74 4.64 4.73 0.0M
2021-08-11 4.62 4.76 4.62 4.67 0.0M
2021-08-10 4.77 4.77 4.60 4.73 0.0M
2021-08-09 4.79 4.79 4.66 4.73 0.0M
2021-08-06 4.78 4.78 4.69 4.78 0.0M
2021-08-05 4.79 4.79 4.70 4.70 0.0M
2021-08-04 4.79 4.80 4.74 4.80 0.0M
2021-08-03 4.76 4.80 4.71 4.79 0.0M
2021-08-02 4.68 4.78 4.65 4.75 0.0M
2021-07-30 4.44 4.70 4.44 4.57 0.0M
2021-07-29 4.64 4.64 4.55 4.60 0.0M
2021-07-28 4.62 4.68 4.55 4.62 0.0M
2021-07-27 4.73 4.75 4.61 4.68 0.0M
2021-07-26 4.65 4.78 4.65 4.69 0.0M
2021-07-23 4.70 4.70 4.55 4.65 0.0M
2021-07-22 4.55 4.66 4.47 4.64 0.0M
2021-07-21 4.22 4.50 4.22 4.50 0.0M
2021-07-20 4.22 4.36 4.20 4.20 0.0M
2021-07-19 4.53 4.53 4.16 4.19 0.0M
2021-07-16 4.80 4.80 4.33 4.50 0.2M
2021-07-15 4.81 4.83 4.72 4.80 0.0M
2021-07-14 4.88 4.88 4.74 4.87 0.0M
2021-07-13 4.86 4.88 4.80 4.85 0.0M
2021-07-12 4.87 4.87 4.76 4.85 0.0M
2021-07-09 4.77 4.88 4.70 4.88 0.0M
2021-07-08 4.82 4.82 4.61 4.78 0.0M
2021-07-07 4.85 4.89 4.80 4.83 0.0M
2021-07-06 4.60 4.90 4.60 4.84 0.1M
2021-07-05 4.58 4.65 4.50 4.64 0.0M
2021-07-02 4.55 4.63 4.54 4.57 0.0M
2021-07-01 4.60 4.60 4.53 4.60 0.0M
2021-06-30 4.60 4.60 4.53 4.60 0.0M
2021-06-29 4.45 4.58 4.42 4.58 0.0M
2021-06-28 4.42 4.50 4.40 4.45 0.0M
2021-06-25 4.40 4.46 4.37 4.42 0.0M
2021-06-24 4.46 4.47 4.36 4.40 0.0M
2021-06-23 4.39 4.47 4.38 4.47 0.0M
2021-06-22 4.41 4.50 4.35 4.38 0.0M
2021-06-21 4.45 4.55 4.35 4.44 0.0M
2021-06-18 4.69 4.69 4.55 4.59 0.1M
2021-06-17 4.71 4.71 4.40 4.67 0.0M
2021-06-16 4.70 4.70 4.61 4.69 0.0M
2021-06-15 4.75 4.75 4.56 4.57 0.0M
2021-06-14 4.67 4.75 4.55 4.75 0.0M
2021-06-11 4.66 4.72 4.57 4.72 0.1M
2021-06-10 4.58 4.70 4.55 4.70 0.0M
2021-06-09 4.65 4.65 4.47 4.49 0.0M
2021-06-08 4.51 4.79 4.50 4.57 0.1M
2021-06-07 4.24 4.60 4.23 4.59 0.1M
2021-06-04 4.16 4.24 4.14 4.24 0.1M
2021-06-03 4.12 4.16 4.12 4.15 0.0M
2021-06-02 4.13 4.13 4.07 4.13 0.0M
2021-06-01 4.14 4.14 4.13 4.13 0.0M
2021-05-31 4.11 4.17 4.10 4.14 0.0M
2021-05-28 4.00 4.09 3.94 4.07 0.0M
2021-05-27 4.05 4.05 4.00 4.01 0.0M
2021-05-26 4.07 4.07 3.99 4.03 0.0M
2021-05-25 4.05 4.08 4.01 4.08 0.0M
2021-05-24 3.98 4.09 3.98 4.04 0.0M
2021-05-21 4.10 4.10 3.89 4.05 0.0M
2021-05-20 4.09 4.12 3.96 4.10 0.0M
2021-05-19 4.15 4.15 4.03 4.09 0.0M
2021-05-18 4.19 4.19 4.11 4.15 0.0M
2021-05-17 4.21 4.21 4.07 4.18 0.0M
2021-05-14 4.10 4.36 4.10 4.21 0.1M
2021-05-13 4.17 4.17 4.04 4.14 0.0M
2021-05-12 4.15 4.19 4.15 4.17 0.0M
2021-05-11 4.12 4.18 4.02 4.17 0.0M
2021-05-10 4.07 4.16 4.07 4.14 0.0M
2021-05-07 4.12 4.13 4.05 4.07 0.0M
2021-05-06 4.05 4.12 4.05 4.12 0.0M
2021-05-05 4.05 4.10 4.05 4.07 0.0M
2021-05-04 4.06 4.18 3.98 4.05 0.0M
2021-05-03 4.18 4.19 4.10 4.10 0.0M
2021-04-30 4.10 4.18 4.05 4.08 0.1M
2021-04-29 4.08 4.10 4.03 4.10 0.0M
2021-04-28 4.07 4.08 4.05 4.05 0.0M
2021-04-27 4.07 4.07 4.00 4.06 0.0M
2021-04-26 4.09 4.09 3.98 4.05 0.0M
2021-04-23 3.90 4.10 3.87 4.03 0.2M
2021-04-22 3.91 3.91 3.90 3.90 0.0M
2021-04-21 3.84 3.90 3.80 3.90 0.0M
2021-04-20 3.91 3.91 3.85 3.85 0.0M
2021-04-19 3.90 3.95 3.84 3.88 0.0M
2021-04-16 3.86 3.90 3.86 3.90 0.0M
2021-04-15 3.91 3.94 3.85 3.87 0.0M
2021-04-14 3.95 3.95 3.91 3.91 0.0M
2021-04-13 3.93 3.95 3.83 3.94 0.0M
2021-04-12 3.94 3.95 3.90 3.95 0.0M
2021-04-09 3.99 3.99 3.91 3.95 0.0M
2021-04-08 3.88 4.00 3.86 3.99 0.0M
2021-04-07 3.70 3.91 3.70 3.80 0.1M
2021-04-06 3.70 3.75 3.69 3.69 0.0M
2021-04-01 3.74 3.74 3.69 3.73 0.0M
2021-03-31 3.78 3.78 3.71 3.74 0.0M
2021-03-30 3.80 3.80 3.70 3.79 0.0M
2021-03-29 3.75 3.80 3.66 3.79 0.0M
2021-03-26 3.71 3.75 3.66 3.74 0.0M
2021-03-25 3.71 3.71 3.64 3.70 0.0M
2021-03-24 3.65 3.71 3.64 3.70 0.0M
2021-03-23 3.72 3.73 3.66 3.71 0.0M
2021-03-22 3.69 3.72 3.64 3.72 0.0M
2021-03-19 3.75 3.75 3.55 3.63 0.0M
2021-03-18 3.45 3.79 3.43 3.74 0.1M
2021-03-17 3.41 3.46 3.38 3.45 0.0M
2021-03-16 3.40 3.42 3.37 3.38 0.0M
2021-03-15 3.40 3.40 3.36 3.36 0.0M
2021-03-12 3.36 3.40 3.36 3.40 0.0M
2021-03-11 3.39 3.44 3.36 3.36 0.0M
2021-03-10 3.38 3.40 3.32 3.40 0.0M
2021-03-09 3.41 3.51 3.33 3.35 0.0M
2021-03-08 3.44 3.52 3.35 3.50 0.1M
2021-03-05 3.45 3.60 3.30 3.40 0.3M
2021-03-04 3.34 3.40 3.26 3.35 0.1M
2021-03-03 3.22 3.45 3.17 3.34 0.1M
2021-03-02 3.10 3.22 3.10 3.22 0.0M
2021-03-01 3.12 3.19 3.07 3.11 0.0M
2021-02-26 3.03 3.11 3.03 3.07 0.0M
2021-02-25 2.98 3.11 2.98 3.07 0.0M
2021-02-24 2.83 2.97 2.83 2.90 0.0M
2021-02-23 2.90 2.99 2.81 2.90 0.0M
2021-02-22 3.05 3.05 2.85 2.98 0.0M
2021-02-19 3.03 3.06 3.02 3.03 0.0M
2021-02-18 3.07 3.09 3.03 3.03 0.0M
2021-02-17 3.11 3.12 3.06 3.07 0.0M
2021-02-16 3.06 3.11 3.06 3.07 0.0M
2021-02-15 3.12 3.15 3.06 3.08 0.0M
2021-02-12 3.15 3.15 3.05 3.13 0.0M
2021-02-11 3.13 3.15 3.05 3.06 0.0M
2021-02-10 3.15 3.18 3.05 3.10 0.0M
2021-02-09 3.10 3.20 3.09 3.09 0.0M
2021-02-08 3.05 3.15 3.05 3.10 0.0M
2021-02-05 3.05 3.14 3.00 3.08 0.0M
2021-02-04 3.05 3.08 3.04 3.04 0.0M
2021-02-03 3.10 3.14 3.05 3.05 0.0M
2021-02-02 3.05 3.15 2.96 3.14 0.0M
2021-02-01 3.00 3.09 3.00 3.01 0.0M
2021-01-29 3.10 3.17 2.97 3.09 0.0M
2021-01-28 3.15 3.15 2.84 3.03 0.0M
2021-01-27 3.19 3.19 3.05 3.10 0.0M
2021-01-26 3.19 3.19 3.09 3.09 0.0M
2021-01-25 3.07 3.20 3.06 3.09 0.0M
2021-01-22 3.10 3.15 3.04 3.07 0.0M
2021-01-21 3.24 3.26 3.03 3.06 0.0M
2021-01-20 3.16 3.20 3.15 3.16 0.0M
2021-01-19 3.10 3.13 3.07 3.07 0.0M
2021-01-18 2.96 3.11 2.96 3.06 0.0M
2021-01-15 3.12 3.12 3.00 3.04 0.0M
2021-01-14 3.12 3.19 3.00 3.08 0.1M
2021-01-13 3.00 3.20 3.00 3.10 0.0M
2021-01-12 2.94 3.05 2.92 2.95 0.0M
2021-01-11 2.90 3.00 2.90 2.90 0.0M
2021-01-08 2.92 2.95 2.84 2.95 0.0M
2021-01-07 2.82 2.94 2.82 2.92 0.0M
2021-01-06 2.97 2.97 2.81 2.94 0.0M
2021-01-05 2.97 2.97 2.94 2.95 0.0M
2021-01-04 2.90 2.99 2.86 2.86 0.0M