Ebusco Holding BV

EBUS
🏛️ netherlands →
0.41
Last Update: 2025-10-01
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
2023-12-29 24.40 24.50 23.96 23.96 0.0M
2023-12-28 24.60 25.05 24.30 24.50 0.0M
2023-12-27 24.10 25.20 23.90 24.25 0.1M
2023-12-22 24.65 24.65 23.88 24.08 0.0M
2023-12-21 24.51 24.94 24.45 24.50 0.0M
2023-12-20 24.85 25.07 24.40 24.75 0.0M
2023-12-19 24.60 25.07 24.20 24.75 0.1M
2023-12-18 25.45 25.50 24.20 24.50 0.1M
2023-12-15 25.23 26.25 25.20 25.50 0.1M
2023-12-14 25.62 26.40 24.80 25.10 0.2M
2023-12-13 27.57 27.98 27.07 27.10 0.0M
2023-12-12 28.40 28.68 27.65 27.75 0.0M
2023-12-11 29.25 29.25 28.25 28.40 0.0M
2023-12-08 29.70 29.93 29.20 29.32 0.0M
2023-12-07 30.10 30.25 29.27 29.62 0.0M
2023-12-06 29.45 31.00 28.90 30.00 0.0M
2023-12-05 29.70 29.80 28.90 29.00 0.0M
2023-12-04 30.60 30.75 29.50 29.50 0.0M
2023-12-01 31.38 31.80 30.35 30.38 0.0M
2023-11-30 32.55 32.80 31.35 31.35 0.1M
2023-11-29 33.60 34.10 32.75 32.75 0.0M
2023-11-28 33.92 36.10 33.00 33.58 0.1M
2023-11-27 33.25 33.85 32.55 32.62 0.0M
2023-11-24 34.30 34.90 33.65 33.77 0.0M
2023-11-23 34.25 34.60 33.30 34.30 0.0M
2023-11-22 35.25 35.55 34.25 34.25 0.0M
2023-11-21 35.45 36.05 34.85 35.12 0.0M
2023-11-20 35.62 36.00 35.10 35.33 0.0M
2023-11-17 35.85 36.00 34.98 35.80 0.0M
2023-11-16 35.60 35.85 35.00 35.52 0.0M
2023-11-15 34.80 35.83 34.27 35.80 0.1M
2023-11-14 34.25 35.30 33.75 35.12 0.0M
2023-11-13 36.50 36.85 34.55 34.60 0.0M
2023-11-10 35.90 36.27 34.52 35.60 0.0M
2023-11-09 37.50 37.50 35.25 36.62 0.0M
2023-11-08 36.50 38.50 35.23 37.25 0.1M
2023-11-07 35.73 37.40 34.45 36.80 0.1M
2023-11-06 33.30 36.05 33.30 35.75 0.0M
2023-11-03 31.75 33.35 31.27 33.30 0.1M
2023-11-02 30.90 32.00 30.77 31.35 0.0M
2023-11-01 29.30 30.50 28.55 30.50 0.0M
2023-10-31 29.35 29.80 28.65 28.90 0.0M
2023-10-30 28.05 29.65 28.05 28.60 0.0M
2023-10-27 30.10 30.10 28.02 28.10 0.0M
2023-10-26 30.00 30.15 27.55 29.68 0.1M
2023-10-25 28.00 28.38 26.50 27.73 0.1M
2023-10-24 30.25 30.60 28.10 28.45 0.0M
2023-10-23 32.25 32.25 29.02 30.18 0.1M
2023-10-20 30.60 32.70 30.00 32.50 0.1M
2023-10-19 31.43 34.45 30.25 30.90 0.1M
2023-10-18 38.48 38.48 31.20 31.75 0.2M
2023-10-17 35.62 40.73 34.30 38.50 0.2M
2023-10-16 31.25 36.10 31.20 35.25 0.1M
2023-10-13 29.80 33.50 28.10 30.25 0.1M
2023-10-12 25.50 29.88 24.91 29.05 0.1M
2023-10-11 24.25 25.70 24.25 24.53 0.1M
2023-10-10 22.40 24.40 22.15 23.84 0.1M
2023-10-09 21.95 22.64 21.29 21.98 0.0M
2023-10-06 21.73 22.55 21.40 21.65 0.0M
2023-10-05 21.50 21.71 21.06 21.33 0.0M
2023-10-04 21.75 22.44 21.08 21.40 0.0M
2023-10-03 22.84 22.86 21.70 22.04 0.0M
2023-10-02 23.15 24.15 23.04 23.17 0.0M
2023-09-29 23.20 23.95 23.03 23.03 0.0M
2023-09-28 23.07 23.13 22.22 22.95 0.0M
2023-09-27 22.50 23.23 22.11 23.07 0.0M
2023-09-26 22.44 22.68 22.04 22.25 0.0M
2023-09-25 23.53 23.70 22.31 22.55 0.0M
2023-09-22 23.50 23.83 23.14 23.61 0.0M
2023-09-21 24.85 24.85 23.10 23.40 0.0M
2023-09-20 24.16 25.18 24.00 24.99 0.0M
2023-09-19 25.00 25.38 23.85 23.85 0.0M
2023-09-18 26.62 26.62 24.75 25.20 0.1M
2023-09-15 26.48 27.25 26.38 26.88 0.0M
2023-09-14 26.73 26.77 25.77 26.55 0.0M
2023-09-13 26.50 27.50 26.05 26.43 0.0M
2023-09-12 27.55 28.15 26.70 26.82 0.0M
2023-09-11 28.50 29.10 27.50 27.50 0.1M
2023-09-08 34.45 34.92 27.95 28.50 0.1M
2023-09-07 37.00 37.00 34.10 34.35 0.0M
2023-09-06 38.00 38.00 36.65 36.90 0.0M
2023-09-05 38.42 38.65 36.80 37.60 0.0M
2023-09-04 39.40 39.50 37.70 37.90 0.0M
2023-09-01 38.20 39.45 37.95 39.40 0.0M
2023-08-31 37.30 38.67 37.30 38.58 0.0M
2023-08-30 37.55 38.20 37.33 37.55 0.0M
2023-08-29 36.75 38.50 36.55 37.70 0.0M
2023-08-28 36.40 37.10 36.38 36.88 0.0M
2023-08-25 36.40 37.25 36.30 36.52 0.0M
2023-08-24 37.50 37.90 36.30 36.38 0.0M
2023-08-23 37.17 37.35 36.75 37.33 0.0M
2023-08-22 36.75 37.23 36.50 36.90 0.0M
2023-08-21 37.00 37.27 36.25 36.67 0.0M
2023-08-18 37.80 38.27 36.48 36.95 0.1M
2023-08-17 38.05 38.35 37.75 37.83 0.0M
2023-08-16 38.70 39.10 37.95 38.05 0.0M
2023-08-15 39.35 39.70 38.48 38.60 0.0M
2023-08-14 39.35 39.40 38.67 38.92 0.0M
2023-08-11 39.95 40.00 39.25 39.33 0.0M
2023-08-10 39.10 40.25 38.80 39.95 0.0M
2023-08-09 39.00 39.75 38.10 39.10 0.0M
2023-08-08 40.00 40.05 38.73 39.08 0.0M
2023-08-07 39.62 40.75 39.40 39.62 0.0M
2023-08-04 40.58 40.58 39.75 40.02 0.0M
2023-08-03 40.00 40.55 39.00 40.48 0.0M
2023-08-02 40.50 41.42 39.42 39.48 0.0M
2023-08-01 40.30 40.48 39.58 40.48 0.0M
2023-07-31 39.25 40.45 38.92 40.17 0.0M
2023-07-28 37.45 38.75 37.00 38.70 0.0M
2023-07-27 38.73 38.73 36.25 37.67 0.1M
2023-07-26 41.55 41.60 40.40 40.52 0.0M
2023-07-25 42.25 42.50 41.25 41.35 0.0M
2023-07-24 42.80 43.25 41.92 42.10 0.0M
2023-07-21 43.00 43.75 42.85 43.08 0.0M
2023-07-20 43.90 44.25 43.10 43.48 0.0M
2023-07-19 42.05 44.35 42.02 44.17 0.1M
2023-07-18 41.50 42.35 40.73 41.70 0.0M
2023-07-17 42.50 42.50 40.50 41.48 0.0M
2023-07-14 42.50 43.50 42.35 42.40 0.0M
2023-07-13 42.92 42.92 42.30 42.65 0.0M
2023-07-12 43.35 43.35 42.30 42.92 0.0M
2023-07-11 42.75 43.48 42.25 42.40 0.0M
2023-07-10 40.62 42.95 40.55 42.52 0.0M
2023-07-07 39.90 40.55 38.92 40.52 0.0M
2023-07-06 40.30 40.30 39.50 39.83 0.0M
2023-07-05 40.90 41.12 40.15 40.20 0.0M
2023-07-04 40.65 41.42 40.27 41.17 0.0M
2023-07-03 38.67 41.05 38.67 40.58 0.0M
2023-06-30 39.55 39.75 37.75 38.65 0.1M
2023-06-29 41.70 42.30 41.08 42.00 0.0M
2023-06-28 40.00 41.25 40.00 41.25 0.0M
2023-06-27 40.45 40.67 39.60 39.85 0.0M
2023-06-26 39.98 40.25 39.27 39.77 0.0M
2023-06-23 41.12 41.17 39.62 39.92 0.0M
2023-06-22 39.90 41.80 39.08 41.38 0.0M
2023-06-21 41.65 41.65 40.38 40.38 0.0M
2023-06-20 41.50 41.92 40.58 41.23 0.0M
2023-06-19 41.90 42.75 41.00 41.40 0.0M
2023-06-16 42.45 42.83 41.50 41.50 0.0M
2023-06-15 41.75 42.40 41.30 42.38 0.0M
2023-06-14 40.95 41.85 40.55 41.45 0.0M
2023-06-13 40.15 41.05 39.80 40.90 0.0M
2023-06-12 38.60 40.00 38.60 40.00 0.0M
2023-06-09 38.45 39.25 38.10 38.60 0.0M
2023-06-08 39.38 39.38 38.10 38.30 0.0M
2023-06-07 39.80 40.05 38.95 39.40 0.0M
2023-06-06 40.17 40.38 38.55 39.27 0.0M
2023-06-05 40.40 41.27 40.17 40.42 0.0M
2023-06-02 39.12 40.85 38.95 40.40 0.0M
2023-06-01 38.80 39.30 37.65 38.83 0.0M
2023-05-31 38.50 40.00 37.60 38.35 0.0M
2023-05-30 39.27 41.60 38.77 38.77 0.1M
2023-05-29 39.38 39.50 38.25 38.42 0.0M
2023-05-26 38.50 39.05 38.20 39.05 0.0M
2023-05-25 37.70 38.45 37.50 38.15 0.0M
2023-05-24 38.75 38.83 37.55 37.80 0.0M
2023-05-23 39.00 39.73 38.95 38.95 0.0M
2023-05-22 40.00 40.42 38.58 38.75 0.0M
2023-05-19 39.95 40.67 39.80 39.92 0.0M
2023-05-18 39.50 40.02 39.15 39.73 0.0M
2023-05-17 39.50 39.67 38.65 39.12 0.0M
2023-05-16 40.30 41.30 39.45 39.52 0.0M
2023-05-15 40.85 41.33 40.15 40.30 0.0M
2023-05-12 41.10 41.15 40.62 40.85 0.0M
2023-05-11 42.25 43.73 41.10 41.10 0.0M
2023-05-10 41.50 43.58 41.25 42.12 0.0M
2023-05-09 41.05 41.80 40.12 41.48 0.0M
2023-05-08 41.70 41.90 40.95 41.42 0.0M
2023-05-05 41.00 42.05 40.67 41.73 0.0M
2023-05-04 42.25 42.48 40.70 40.88 0.0M
2023-05-03 43.60 43.77 41.88 42.25 0.0M
2023-05-02 44.90 44.90 43.35 43.35 0.0M
2023-04-28 44.15 44.95 43.70 44.65 0.0M
2023-04-27 44.00 44.48 43.35 44.00 0.0M
2023-04-26 44.40 44.45 43.20 43.88 0.0M
2023-04-25 45.25 45.30 44.80 44.80 0.0M
2023-04-24 46.00 46.12 45.25 45.27 0.0M
2023-04-21 46.75 46.75 46.00 46.35 0.0M
2023-04-20 47.00 47.05 46.35 46.45 0.0M
2023-04-19 48.00 48.35 46.45 46.95 0.0M
2023-04-18 48.35 49.05 47.75 48.02 0.0M
2023-04-17 47.70 48.58 47.25 48.33 0.0M
2023-04-14 48.50 48.95 47.75 47.80 0.0M
2023-04-13 48.25 48.90 47.77 48.45 0.0M
2023-04-12 47.75 48.50 47.00 48.10 0.0M
2023-04-11 46.73 47.88 46.20 47.75 0.0M
2023-04-06 45.50 46.90 45.50 45.95 0.0M
2023-04-05 45.30 46.55 45.15 45.58 0.0M
2023-04-04 47.25 47.55 45.25 45.25 0.1M
2023-04-03 47.35 48.08 46.60 47.42 0.1M
2023-03-31 49.00 49.23 46.85 47.60 0.1M
2023-03-30 49.00 51.25 49.00 49.00 0.1M
2023-03-29 51.00 51.00 47.50 48.50 0.1M
2023-03-28 51.50 53.50 50.65 53.10 0.0M
2023-03-27 50.00 53.55 49.75 50.10 0.1M
2023-03-24 50.00 50.45 48.73 48.85 0.0M
2023-03-23 48.00 51.30 47.85 50.35 0.0M
2023-03-22 47.15 49.58 47.15 48.30 0.0M
2023-03-21 47.50 48.62 46.88 47.10 0.0M
2023-03-20 46.75 48.08 45.80 47.10 0.0M
2023-03-17 50.75 51.25 46.60 46.85 0.0M
2023-03-16 50.00 50.90 49.45 50.70 0.0M
2023-03-15 50.50 50.75 48.25 49.45 0.0M
2023-03-14 51.50 51.95 50.35 50.50 0.0M
2023-03-13 60.50 60.65 49.50 51.50 0.1M
2023-03-10 62.50 62.50 60.80 61.20 0.0M
2023-03-09 61.70 64.25 61.25 63.05 0.0M
2023-03-08 61.90 62.55 60.80 61.80 0.0M
2023-03-07 62.55 63.15 61.75 61.90 0.0M
2023-03-06 64.00 64.20 62.60 62.70 0.0M
2023-03-03 63.25 63.90 62.55 63.45 0.0M
2023-03-02 65.05 65.65 62.80 63.05 0.0M
2023-03-01 65.25 66.30 63.20 63.50 0.0M
2023-02-28 63.20 65.60 62.40 65.20 0.0M
2023-02-27 62.05 63.00 62.00 62.60 0.0M
2023-02-24 62.50 63.60 61.80 61.80 0.0M
2023-02-23 63.20 65.55 63.20 64.80 0.0M
2023-02-22 64.50 64.90 62.75 63.20 0.0M
2023-02-21 66.00 66.35 64.30 64.70 0.0M
2023-02-20 67.15 67.40 66.25 66.25 0.0M
2023-02-17 67.05 67.95 66.50 66.50 0.0M
2023-02-16 67.70 68.25 67.05 67.55 0.0M
2023-02-15 68.50 68.50 67.05 67.15 0.0M
2023-02-14 68.40 69.25 67.05 67.45 0.0M
2023-02-13 69.90 69.90 68.85 69.40 0.0M
2023-02-10 70.20 70.30 68.50 69.30 0.0M
2023-02-09 69.40 71.25 69.00 71.15 0.0M
2023-02-08 68.65 70.75 68.50 69.15 0.0M
2023-02-07 68.85 69.15 67.65 67.95 0.0M
2023-02-06 70.50 70.65 68.70 68.85 0.0M
2023-02-03 71.25 72.55 70.10 70.85 0.0M
2023-02-02 69.75 72.15 69.55 72.00 0.0M
2023-02-01 69.00 74.70 68.85 69.05 0.1M
2023-01-31 66.55 67.55 66.40 67.55 0.0M
2023-01-30 67.50 68.10 66.55 66.95 0.0M
2023-01-27 68.25 68.75 67.05 68.75 0.0M
2023-01-26 67.60 68.85 67.50 68.35 0.0M
2023-01-25 68.75 68.75 66.70 67.15 0.0M
2023-01-24 69.80 70.45 68.40 68.55 0.0M
2023-01-23 70.00 70.75 69.25 69.75 0.0M
2023-01-20 70.50 71.25 69.75 69.80 0.0M
2023-01-19 73.55 73.55 70.05 70.10 0.0M
2023-01-18 74.00 75.25 73.75 73.75 0.0M
2023-01-17 72.50 74.60 72.05 73.45 0.0M
2023-01-16 72.50 72.75 70.75 72.00 0.0M
2023-01-13 71.35 74.20 71.35 72.15 0.0M
2023-01-12 70.25 71.40 69.50 71.35 0.0M
2023-01-11 71.15 71.60 70.15 70.25 0.0M
2023-01-10 70.75 71.15 70.05 70.90 0.0M
2023-01-09 71.70 72.15 70.60 71.20 0.0M
2023-01-06 69.45 73.65 68.60 70.70 0.1M
2023-01-05 68.50 70.00 66.80 68.90 0.0M
2023-01-04 66.50 68.70 66.30 67.80 0.0M
2023-01-03 68.00 69.40 66.25 66.65 0.0M
2023-01-02 66.75 68.40 66.20 67.70 0.0M