Hal Trust

HLAN
🏛️ netherlands →
134.80
Last Update: 2025-09-26
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
2021-12-31 143.51 144.29 142.72 142.72 0.0M
2021-12-30 143.70 143.90 142.53 143.90 0.0M
2021-12-29 143.90 144.10 142.92 143.12 0.0M
2021-12-28 142.72 144.68 142.33 144.10 0.0M
2021-12-27 139.79 142.92 139.79 142.33 0.0M
2021-12-24 140.18 140.96 139.20 140.18 0.0M
2021-12-23 137.05 140.96 137.05 140.57 0.0M
2021-12-22 138.03 138.42 137.05 138.03 0.0M
2021-12-21 136.26 138.42 135.68 137.63 0.0M
2021-12-20 135.48 136.46 133.13 135.28 0.0M
2021-12-17 138.42 139.00 137.44 137.83 0.0M
2021-12-16 138.61 139.59 138.03 139.40 0.0M
2021-12-15 137.44 137.83 136.85 137.44 0.0M
2021-12-14 136.46 137.83 136.46 137.05 0.0M
2021-12-13 139.00 139.59 136.66 136.66 0.0M
2021-12-10 137.83 139.00 137.44 138.03 0.0M
2021-12-09 138.42 138.81 137.83 138.22 0.0M
2021-12-08 139.98 140.38 138.61 138.81 0.0M
2021-12-07 139.98 141.55 139.00 139.98 0.0M
2021-12-06 137.24 139.59 137.24 139.20 0.0M
2021-12-03 139.79 139.79 137.44 137.63 0.0M
2021-12-02 139.00 139.98 137.63 139.40 0.0M
2021-12-01 137.05 140.18 137.05 139.59 0.0M
2021-11-30 137.63 138.22 136.26 137.05 0.0M
2021-11-29 137.05 139.98 137.05 138.22 0.0M
2021-11-26 139.00 139.00 136.66 137.44 0.0M
2021-11-25 141.35 141.94 140.77 141.35 0.0M
2021-11-24 140.96 141.35 139.79 140.18 0.0M
2021-11-23 142.72 143.31 139.40 140.38 0.0M
2021-11-22 143.90 144.29 142.92 143.12 0.0M
2021-11-19 144.68 144.68 142.72 143.90 0.0M
2021-11-18 146.25 146.64 144.29 144.68 0.0M
2021-11-17 148.60 148.79 146.05 146.44 0.0M
2021-11-16 148.79 149.19 148.40 148.79 0.0M
2021-11-15 148.21 148.79 148.01 148.79 0.0M
2021-11-12 148.40 148.60 147.42 148.60 0.0M
2021-11-11 148.79 148.99 148.21 148.60 0.0M
2021-11-10 148.99 149.58 148.60 148.99 0.0M
2021-11-09 149.38 149.38 148.40 148.79 0.0M
2021-11-08 148.40 150.36 148.40 149.58 0.0M
2021-11-05 148.99 149.19 148.40 148.60 0.0M
2021-11-04 149.38 149.38 148.40 148.99 0.0M
2021-11-03 149.58 149.58 148.60 148.99 0.0M
2021-11-02 149.58 149.58 148.60 149.19 0.0M
2021-11-01 148.01 149.38 148.01 149.19 0.0M
2021-10-29 146.25 148.01 146.05 147.81 0.0M
2021-10-28 146.64 146.64 145.86 146.64 0.0M
2021-10-27 146.25 146.64 145.86 146.64 0.0M
2021-10-26 145.86 146.64 145.07 146.64 0.0M
2021-10-25 145.47 145.86 144.88 145.27 0.0M
2021-10-22 146.25 146.64 145.27 145.86 0.0M
2021-10-21 145.07 146.84 145.07 146.64 0.0M
2021-10-20 146.64 146.64 145.07 145.66 0.0M
2021-10-19 146.44 146.44 145.27 146.25 0.0M
2021-10-18 148.01 148.01 145.86 146.64 0.0M
2021-10-15 148.40 149.38 147.03 147.81 0.0M
2021-10-14 148.79 149.58 147.62 148.21 0.0M
2021-10-13 145.86 148.60 143.31 148.60 0.0M
2021-10-12 148.21 148.99 147.42 148.21 0.0M
2021-10-11 149.58 149.58 148.21 148.79 0.0M
2021-10-08 150.75 151.14 148.40 148.79 0.0M
2021-10-07 150.36 151.73 149.58 150.95 0.0M
2021-10-06 152.51 152.51 148.79 149.58 0.0M
2021-10-05 154.67 155.25 152.51 152.71 0.0M
2021-10-04 152.32 156.43 151.53 154.67 0.0M
2021-10-01 150.16 156.23 149.77 151.93 0.0M
2021-09-30 148.79 149.77 148.40 148.79 0.0M
2021-09-29 147.03 148.99 146.84 148.40 0.0M
2021-09-28 147.23 147.81 146.84 146.84 0.0M
2021-09-27 148.79 149.19 147.23 147.62 0.0M
2021-09-24 148.79 148.79 147.03 148.21 0.0M
2021-09-23 149.38 150.36 148.79 148.99 0.0M
2021-09-22 148.79 149.19 147.62 149.19 0.0M
2021-09-21 146.84 149.19 146.25 148.01 0.0M
2021-09-20 147.23 148.01 145.47 147.03 0.0M
2021-09-17 148.79 149.19 148.60 148.99 0.0M
2021-09-16 148.79 149.38 148.60 148.60 0.0M
2021-09-15 149.77 149.77 148.21 148.60 0.0M
2021-09-14 149.19 150.56 148.60 148.60 0.0M
2021-09-13 148.79 149.58 148.40 149.19 0.0M
2021-09-10 148.99 149.19 148.21 148.79 0.0M
2021-09-09 148.60 149.38 148.01 148.79 0.0M
2021-09-08 148.79 149.58 148.21 148.99 0.0M
2021-09-07 148.79 149.38 148.40 148.79 0.0M
2021-09-06 146.84 148.99 146.84 148.79 0.0M
2021-09-03 146.25 148.21 146.05 146.84 0.0M
2021-09-02 146.44 146.84 144.29 145.86 0.0M
2021-09-01 148.60 148.79 146.44 146.64 0.0M
2021-08-31 147.23 149.19 146.84 148.01 0.0M
2021-08-30 147.42 147.42 145.86 146.84 0.0M
2021-08-27 149.58 151.14 143.90 147.03 0.0M
2021-08-26 147.62 148.99 146.64 148.79 0.0M
2021-08-25 147.81 149.58 147.23 147.81 0.0M
2021-08-24 145.27 147.23 145.27 146.84 0.0M
2021-08-23 144.29 145.47 144.29 145.27 0.0M
2021-08-20 143.90 144.29 143.12 144.29 0.0M
2021-08-19 144.88 145.66 141.94 144.29 0.0M
2021-08-18 144.88 145.66 143.90 144.68 0.0M
2021-08-17 143.51 145.27 142.92 145.27 0.0M
2021-08-16 144.29 144.29 143.12 143.70 0.0M
2021-08-13 144.88 145.27 144.10 145.07 0.0M
2021-08-12 145.66 145.66 144.49 144.68 0.0M
2021-08-11 145.66 145.86 144.88 145.07 0.0M
2021-08-10 145.86 146.25 145.27 145.86 0.0M
2021-08-09 145.47 146.25 145.27 145.86 0.0M
2021-08-06 145.86 146.25 144.88 145.47 0.0M
2021-08-05 146.25 146.44 145.66 146.05 0.0M
2021-08-04 145.27 146.25 145.07 146.25 0.0M
2021-08-03 145.27 145.66 144.68 145.27 0.0M
2021-08-02 146.44 146.44 145.07 145.47 0.0M
2021-07-30 144.68 145.27 143.70 145.27 0.0M
2021-07-29 145.27 145.86 145.07 145.66 0.0M
2021-07-28 145.27 145.66 144.68 145.66 0.0M
2021-07-27 146.84 146.84 144.49 145.47 0.0M
2021-07-26 145.66 146.64 144.88 146.25 0.0M
2021-07-23 146.44 146.84 146.05 146.84 0.0M
2021-07-22 144.49 146.64 144.29 146.64 0.0M
2021-07-21 141.55 144.68 141.55 144.68 0.0M
2021-07-20 141.16 142.53 140.18 141.75 0.0M
2021-07-19 142.92 142.92 138.61 140.77 0.0M
2021-07-16 143.51 143.51 141.94 143.51 0.0M
2021-07-15 142.92 143.31 142.14 142.72 0.0M
2021-07-14 142.33 143.31 141.55 143.31 0.0M
2021-07-13 142.14 143.90 142.14 142.92 0.0M
2021-07-12 143.70 143.90 141.94 143.90 0.0M
2021-07-09 141.35 143.70 140.96 143.70 0.0M
2021-07-08 143.90 143.90 140.38 141.16 0.0M
2021-07-07 143.90 144.68 143.31 144.49 0.0M
2021-07-06 145.27 145.27 142.72 143.31 0.0M
2021-07-05 146.44 146.44 145.27 145.66 0.0M
2021-07-02 145.86 146.84 145.27 146.25 0.0M
2021-07-01 146.25 146.25 144.68 145.66 0.0M
2021-06-30 146.84 148.79 144.10 145.27 0.1M
2021-06-29 136.85 140.57 136.85 139.00 0.0M
2021-06-28 137.05 137.83 136.26 136.46 0.0M
2021-06-25 138.61 138.81 136.26 136.85 0.0M
2021-06-24 136.07 138.42 136.07 138.03 0.0M
2021-06-23 139.59 139.59 135.87 136.07 0.0M
2021-06-22 140.96 140.96 138.03 139.59 0.0M
2021-06-21 143.90 146.25 143.90 146.25 0.0M
2021-06-18 148.21 148.40 145.07 145.27 0.0M
2021-06-17 148.01 148.21 147.62 148.01 0.0M
2021-06-16 148.21 148.60 148.01 148.01 0.0M
2021-06-15 148.40 148.40 147.81 148.21 0.0M
2021-06-14 147.62 148.21 146.84 148.01 0.0M
2021-06-11 146.44 147.42 146.05 147.23 0.0M
2021-06-10 146.05 146.64 145.66 146.05 0.0M
2021-06-09 145.27 146.25 144.88 146.25 0.0M
2021-06-08 145.86 146.05 145.27 145.66 0.0M
2021-06-07 146.25 146.84 145.86 145.86 0.0M
2021-06-04 147.03 147.42 146.05 146.84 0.0M
2021-06-03 147.62 147.62 146.64 147.62 0.0M
2021-06-02 147.03 147.62 147.03 147.42 0.0M
2021-06-01 145.86 147.03 145.66 147.03 0.0M
2021-05-31 144.49 145.47 144.29 144.88 0.0M
2021-05-28 144.49 145.47 144.29 144.68 0.0M
2021-05-27 145.47 145.47 144.29 144.49 0.0M
2021-05-26 146.44 146.84 145.07 145.86 0.0M
2021-05-25 147.03 147.03 145.86 145.86 0.0M
2021-05-24 147.23 147.23 146.05 146.64 0.0M
2021-05-21 147.42 147.62 145.86 147.42 0.0M
2021-05-20 145.33 147.26 145.14 146.87 0.0M
2021-05-19 147.45 147.45 143.98 144.56 0.0M
2021-05-18 146.87 148.22 146.49 147.84 0.0M
2021-05-17 147.07 147.07 145.72 146.68 0.0M
2021-05-14 144.94 147.26 144.56 147.26 0.0M
2021-05-13 143.79 144.56 140.51 144.56 0.0M
2021-05-12 144.17 144.75 142.82 144.17 0.0M
2021-05-11 145.52 145.52 142.05 142.82 0.0M
2021-05-10 145.14 146.10 144.94 145.91 0.0M
2021-05-07 143.98 146.29 143.79 145.33 0.0M
2021-05-06 143.60 144.37 143.02 143.79 0.0M
2021-05-05 143.60 143.79 142.82 143.60 0.0M
2021-05-04 143.21 143.60 141.48 141.86 0.0M
2021-05-03 143.21 144.17 142.63 143.60 0.0M
2021-04-30 143.02 144.56 142.05 143.60 0.0M
2021-04-29 143.02 143.60 142.05 142.82 0.0M
2021-04-28 143.60 143.98 142.63 142.82 0.0M
2021-04-27 144.17 144.17 142.82 143.40 0.0M
2021-04-26 143.21 144.37 142.63 143.79 0.0M
2021-04-23 143.79 143.79 141.86 142.82 0.0M
2021-04-22 141.86 144.17 141.67 143.79 0.0M
2021-04-21 142.05 142.63 141.67 141.86 0.0M
2021-04-20 141.86 142.25 141.67 142.25 0.0M
2021-04-19 142.05 142.63 141.67 141.86 0.0M
2021-04-16 141.09 142.82 140.90 142.05 0.0M
2021-04-15 140.70 141.09 140.32 140.70 0.0M
2021-04-14 141.67 141.67 140.13 140.51 0.0M
2021-04-13 142.44 142.63 140.70 141.48 0.0M
2021-04-12 141.67 142.63 140.70 142.44 0.0M
2021-04-09 142.25 143.02 142.05 142.05 0.0M
2021-04-08 143.21 143.60 142.05 142.25 0.0M
2021-04-07 144.56 144.75 141.67 142.44 0.0M
2021-04-06 143.60 144.17 142.63 143.60 0.0M
2021-04-01 139.93 142.44 139.55 142.05 0.0M
2021-03-31 139.36 140.51 137.81 139.93 0.0M
2021-03-30 138.78 141.67 138.39 140.70 0.0M
2021-03-29 136.85 138.01 135.89 138.01 0.0M
2021-03-26 134.15 137.24 133.77 136.85 0.0M
2021-03-25 133.96 134.54 132.22 133.38 0.0M
2021-03-24 133.77 134.73 133.57 134.34 0.0M
2021-03-23 133.57 134.73 132.22 134.15 0.0M
2021-03-22 132.99 134.15 132.22 133.96 0.0M
2021-03-19 133.19 134.15 132.42 132.99 0.0M
2021-03-18 134.54 134.73 133.38 133.57 0.0M
2021-03-17 134.73 134.73 133.96 133.96 0.0M
2021-03-16 134.73 134.92 134.54 134.73 0.0M
2021-03-15 134.34 134.92 134.15 134.73 0.0M
2021-03-12 134.54 134.92 133.38 134.73 0.0M
2021-03-11 133.96 134.92 133.57 134.92 0.0M
2021-03-10 134.34 134.54 133.38 134.34 0.0M
2021-03-09 132.22 134.73 132.03 134.15 0.0M
2021-03-08 128.95 132.22 128.56 131.65 0.0M
2021-03-05 127.60 129.53 127.02 127.98 0.0M
2021-03-04 129.53 129.53 128.18 128.18 0.0M
2021-03-03 130.10 130.68 128.37 129.53 0.0M
2021-03-02 129.91 130.87 129.53 130.10 0.0M
2021-03-01 129.72 130.87 128.95 130.10 0.0M
2021-02-26 129.14 129.33 126.44 127.98 0.0M
2021-02-25 129.14 130.10 129.14 129.33 0.0M
2021-02-24 129.53 130.30 128.75 128.75 0.0M
2021-02-23 132.22 132.42 128.56 130.30 0.0M
2021-02-22 132.03 132.61 131.07 132.42 0.0M
2021-02-19 129.33 131.84 128.18 130.49 0.0M
2021-02-18 131.07 132.03 128.95 129.33 0.0M
2021-02-17 132.80 132.80 130.49 130.49 0.0M
2021-02-16 133.96 133.96 132.03 132.80 0.0M
2021-02-15 133.96 134.92 133.57 133.57 0.0M
2021-02-12 132.61 134.15 131.65 133.19 0.0M
2021-02-11 130.87 133.38 128.75 130.49 0.1M
2021-02-10 125.09 125.67 123.55 123.55 0.0M
2021-02-09 121.04 125.09 120.85 123.94 0.0M
2021-02-08 122.78 123.94 120.85 121.04 0.0M
2021-02-05 122.01 123.16 122.01 122.39 0.0M
2021-02-04 121.82 122.97 121.04 121.82 0.0M
2021-02-03 115.26 121.04 115.26 121.04 0.1M
2021-02-02 114.68 115.45 113.91 114.49 0.0M
2021-02-01 113.72 114.68 113.53 114.49 0.0M
2021-01-29 112.95 114.11 112.18 112.95 0.0M
2021-01-28 113.33 114.30 111.79 114.11 0.0M
2021-01-27 115.26 115.26 113.14 113.33 0.0M
2021-01-26 114.30 115.84 114.30 115.07 0.0M
2021-01-25 114.88 115.07 114.11 114.30 0.0M
2021-01-22 116.03 116.03 114.30 115.07 0.0M
2021-01-21 116.42 116.61 115.07 116.03 0.0M
2021-01-20 117.19 117.19 115.84 116.42 0.0M
2021-01-19 116.42 117.38 116.23 116.61 0.0M
2021-01-18 115.65 116.23 115.26 115.84 0.0M
2021-01-15 116.23 117.19 115.26 115.45 0.0M
2021-01-14 117.58 117.58 116.23 116.61 0.0M
2021-01-13 117.38 117.38 116.61 116.61 0.0M
2021-01-12 117.38 117.38 116.03 117.19 0.0M
2021-01-11 118.15 118.15 116.23 116.61 0.0M
2021-01-08 117.00 118.54 117.00 117.96 0.0M
2021-01-07 116.23 117.19 116.23 116.80 0.0M
2021-01-06 114.88 116.80 114.30 115.84 0.0M
2021-01-05 114.68 115.65 114.11 114.88 0.0M
2021-01-04 113.72 116.23 113.33 115.26 0.0M