Randstad Holdings NV

RANJY
🏛️ usa →
21.23
Last Update: 2025-09-30
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
2025-09-30 21.12 21.23 21.11 21.23 0.0M
2025-09-29 21.13 21.17 21.10 21.11 0.0M
2025-09-26 21.05 21.19 21.05 21.19 0.0M
2025-09-25 20.69 20.69 20.50 20.63 0.0M
2025-09-24 21.12 21.14 21.08 21.14 0.0M
2025-09-23 20.88 20.88 20.63 20.63 0.0M
2025-09-22 20.59 20.72 20.49 20.69 0.0M
2025-09-19 20.41 20.53 20.41 20.53 0.0M
2025-09-18 20.82 20.84 20.67 20.77 0.0M
2025-09-17 21.16 21.32 21.01 21.12 0.0M
2025-09-16 21.24 21.24 21.06 21.17 0.0M
2025-09-15 21.62 21.63 21.58 21.60 0.0M
2025-09-12 21.40 21.45 21.35 21.45 0.0M
2025-09-11 21.72 21.72 21.59 21.70 0.0M
2025-09-10 21.34 21.59 21.34 21.54 0.0M
2025-09-09 22.22 22.24 22.18 22.20 0.0M
2025-09-08 22.36 22.43 22.36 22.43 0.0M
2025-09-05 22.58 22.58 22.46 22.58 0.0M
2025-09-04 22.70 22.79 22.68 22.79 0.0M
2025-09-03 22.65 22.74 22.62 22.70 0.0M
2025-09-02 22.65 22.65 22.34 22.42 0.0M
2025-08-29 23.56 23.63 23.42 23.61 0.0M
2025-08-28 23.39 23.43 23.36 23.39 0.0M
2025-08-27 23.35 23.36 23.34 23.34 0.0M
2025-08-26 23.63 23.64 23.43 23.52 0.0M
2025-08-25 24.37 24.37 24.08 24.10 0.0M
2025-08-22 23.96 24.38 23.96 24.35 0.0M
2025-08-21 23.64 23.64 23.61 23.61 0.0M
2025-08-20 23.96 24.00 23.96 23.96 0.0M
2025-08-19 24.00 24.03 23.92 23.95 0.0M
2025-08-18 23.50 23.50 23.45 23.47 0.0M
2025-08-15 23.97 23.97 23.85 23.87 0.0M
2025-08-14 23.85 23.93 23.79 23.93 0.0M
2025-08-13 23.91 24.03 23.91 24.03 0.0M
2025-08-12 23.86 24.04 23.86 24.04 0.0M
2025-08-11 23.92 23.92 23.80 23.84 0.0M
2025-08-08 24.30 24.40 24.24 24.31 0.0M
2025-08-07 24.24 24.24 24.11 24.22 0.0M
2025-08-06 23.77 23.77 23.69 23.69 0.0M
2025-08-05 23.23 23.24 23.20 23.24 0.0M
2025-08-04 23.36 23.49 23.30 23.49 0.0M
2025-08-01 23.25 23.47 23.25 23.47 0.0M
2025-07-31 23.96 23.99 23.76 23.76 0.0M
2025-07-30 24.27 24.32 24.03 24.03 0.0M
2025-07-29 24.80 24.81 24.58 24.70 0.0M
2025-07-28 24.91 25.19 24.77 25.10 0.1M
2025-07-25 25.39 25.50 25.39 25.49 0.0M
2025-07-24 24.68 24.93 24.68 24.73 0.0M
2025-07-23 24.06 24.24 23.90 24.24 0.0M
2025-07-22 24.59 24.59 24.52 24.52 0.0M
2025-07-21 24.68 24.77 24.68 24.77 0.0M
2025-07-18 24.78 24.78 24.70 24.70 0.0M
2025-07-17 24.25 24.34 24.21 24.34 0.0M
2025-07-16 24.09 24.32 24.06 24.32 0.0M
2025-07-15 24.50 24.50 24.21 24.22 0.0M
2025-07-14 24.06 24.08 24.04 24.04 0.0M
2025-07-11 24.14 24.29 24.14 24.28 0.0M
2025-07-10 24.54 24.56 24.41 24.49 0.0M
2025-07-09 24.23 24.31 24.23 24.26 0.0M
2025-07-08 24.12 24.52 24.12 24.45 0.0M
2025-07-07 24.13 24.17 23.95 23.98 0.0M
2025-07-03 24.33 24.33 23.99 23.99 0.0M
2025-07-02 24.03 24.32 24.03 24.31 0.0M
2025-07-01 23.22 23.55 23.22 23.55 0.0M
2025-06-30 23.02 23.10 23.02 23.04 0.0M
2025-06-27 22.88 22.99 22.82 22.89 0.0M
2025-06-26 22.50 22.51 22.48 22.51 0.0M
2025-06-25 21.73 21.73 21.59 21.72 0.0M
2025-06-24 21.76 21.89 21.76 21.89 0.0M
2025-06-23 20.76 21.08 20.76 21.08 0.0M
2025-06-20 21.06 21.08 20.76 20.76 0.0M
2025-06-18 21.56 21.83 21.56 21.83 0.0M
2025-06-17 21.95 22.02 21.81 21.81 0.0M
2025-06-16 22.34 22.34 22.11 22.12 0.0M
2025-06-13 21.77 21.78 21.67 21.67 0.0M
2025-06-12 22.08 22.16 22.08 22.14 0.0M
2025-06-11 22.10 22.10 22.05 22.07 0.0M
2025-06-10 21.88 22.01 21.88 22.00 0.0M
2025-06-09 21.08 21.24 21.08 21.22 0.0M
2025-06-06 20.70 20.79 20.70 20.75 0.0M
2025-06-05 20.82 20.82 20.62 20.62 0.0M
2025-06-04 20.92 21.11 20.92 20.96 0.0M
2025-06-03 20.52 20.73 20.52 20.72 0.0M
2025-06-02 20.68 20.99 20.68 20.94 0.0M
2025-05-30 21.02 21.07 20.87 20.92 0.0M
2025-05-29 21.04 21.04 20.91 20.99 0.0M
2025-05-28 20.84 20.84 20.71 20.77 0.0M
2025-05-27 21.15 21.19 21.12 21.19 0.0M
2025-05-23 20.74 20.81 20.72 20.79 0.0M
2025-05-22 20.88 20.95 20.86 20.89 0.0M
2025-05-21 21.28 21.28 21.05 21.09 0.0M
2025-05-20 21.40 21.47 21.39 21.47 0.0M
2025-05-19 21.24 21.27 21.24 21.27 0.0M
2025-05-16 21.11 21.32 21.04 21.32 0.0M
2025-05-15 21.23 21.33 21.23 21.32 0.0M
2025-05-14 21.47 21.47 21.40 21.40 0.0M
2025-05-13 21.38 21.56 21.38 21.52 0.0M
2025-05-12 21.06 21.19 21.06 21.19 0.0M
2025-05-09 20.94 20.97 20.83 20.85 0.0M
2025-05-08 20.65 20.69 20.58 20.61 0.0M
2025-05-07 20.04 20.35 20.02 20.13 0.0M
2025-05-06 20.18 20.23 20.13 20.23 0.0M
2025-05-05 20.19 20.19 20.07 20.11 0.0M
2025-05-02 20.32 20.38 20.31 20.31 0.0M
2025-05-01 20.21 20.41 19.67 20.16 0.0M
2025-04-30 19.64 20.02 19.64 20.02 0.0M
2025-04-29 20.13 20.41 19.76 19.81 0.0M
2025-04-28 20.15 20.19 20.07 20.09 0.0M
2025-04-25 19.69 20.03 19.69 20.01 0.0M
2025-04-24 19.95 19.99 19.88 19.97 0.0M
2025-04-23 20.43 20.56 20.12 20.13 0.0M
2025-04-22 18.54 19.10 18.54 18.88 0.0M
2025-04-21 19.28 19.28 18.30 18.49 0.0M
2025-04-17 18.77 19.07 18.69 18.75 0.0M
2025-04-16 19.30 19.38 19.12 19.15 0.0M
2025-04-15 19.40 19.42 19.00 19.28 0.0M
2025-04-14 19.25 19.62 19.15 19.25 0.0M
2025-04-11 18.72 19.02 18.54 18.86 0.0M
2025-04-10 18.64 18.97 18.41 18.78 0.1M
2025-04-09 17.15 19.19 17.14 18.85 0.1M
2025-04-08 17.93 17.93 17.16 17.66 0.0M
2025-04-07 17.67 18.83 17.51 17.84 0.1M
2025-04-04 19.22 19.47 19.07 19.07 0.1M
2025-04-03 20.27 20.33 19.97 20.00 0.0M
2025-04-02 20.42 20.73 20.42 20.73 0.0M
2025-04-01 20.69 20.91 20.64 20.74 0.1M
2025-03-31 20.86 20.90 20.39 20.84 0.1M
2025-03-28 22.46 22.49 22.10 22.42 0.0M
2025-03-27 22.33 22.88 22.31 22.50 0.0M
2025-03-26 21.96 22.42 21.96 22.39 0.0M
2025-03-25 22.05 22.31 21.68 22.18 0.0M
2025-03-24 21.91 21.95 21.51 21.62 0.0M
2025-03-21 21.94 22.02 21.79 21.88 0.0M
2025-03-20 22.74 22.74 22.58 22.66 0.0M
2025-03-19 23.36 23.39 23.18 23.26 0.0M
2025-03-18 23.81 23.91 23.76 23.79 0.0M
2025-03-17 23.32 23.36 23.25 23.32 0.0M
2025-03-14 23.07 23.19 22.94 23.19 0.0M
2025-03-13 22.01 22.07 21.96 22.07 0.0M
2025-03-12 22.77 22.89 22.71 22.71 0.0M
2025-03-11 23.10 23.27 22.77 23.18 0.0M
2025-03-10 22.78 22.84 22.66 22.69 0.0M
2025-03-07 22.69 22.98 22.61 22.98 0.0M
2025-03-06 22.90 23.16 22.87 22.92 0.0M
2025-03-05 21.83 22.09 21.73 22.02 0.0M
2025-03-04 20.15 20.83 19.99 20.33 0.0M
2025-03-03 20.61 20.88 20.21 20.38 0.0M
2025-02-28 20.03 20.16 19.93 19.99 0.0M
2025-02-27 20.15 20.22 19.96 20.05 0.0M
2025-02-26 21.21 21.21 20.80 20.80 0.0M
2025-02-25 20.03 20.04 19.75 19.75 0.0M
2025-02-24 19.95 20.06 19.94 19.96 0.0M
2025-02-21 19.93 19.98 19.70 19.71 0.0M
2025-02-20 19.91 20.12 19.91 20.10 0.0M
2025-02-19 19.74 19.88 19.74 19.83 0.0M
2025-02-18 20.07 20.10 19.85 19.88 0.0M
2025-02-14 19.74 19.95 19.74 19.83 0.0M
2025-02-13 19.68 19.69 19.30 19.45 0.0M
2025-02-12 20.13 20.59 20.07 20.22 0.0M
2025-02-11 21.44 21.56 21.24 21.32 0.0M
2025-02-10 21.19 21.19 21.09 21.13 0.0M
2025-02-07 21.60 21.61 21.39 21.40 0.0M
2025-02-06 21.88 21.88 21.76 21.84 0.0M
2025-02-05 21.65 21.77 21.61 21.74 0.0M
2025-02-04 21.66 21.76 21.61 21.69 0.0M
2025-02-03 21.00 21.36 21.00 21.25 0.0M
2025-01-31 21.68 21.81 21.56 21.57 0.0M
2025-01-30 21.59 21.84 21.59 21.84 0.0M
2025-01-29 21.94 22.01 21.91 22.00 0.0M
2025-01-28 22.07 22.18 21.93 22.10 0.0M
2025-01-27 22.04 22.39 21.79 22.31 0.0M
2025-01-24 21.92 22.10 21.90 22.02 0.0M
2025-01-23 21.24 21.30 21.22 21.26 0.0M
2025-01-22 21.62 21.62 21.30 21.30 0.0M
2025-01-21 21.78 21.78 21.58 21.66 0.1M
2025-01-17 20.88 20.88 20.76 20.77 0.1M
2025-01-16 20.32 20.68 20.32 20.52 0.0M
2025-01-15 20.16 20.17 20.06 20.11 0.2M
2025-01-14 19.99 19.99 19.78 19.86 0.1M
2025-01-13 19.77 19.92 19.71 19.80 0.0M
2025-01-10 19.78 19.87 19.68 19.72 0.0M
2025-01-08 20.58 20.64 20.50 20.64 0.0M
2025-01-07 21.13 21.13 20.77 20.79 0.1M
2025-01-06 21.00 21.30 20.97 21.02 0.1M
2025-01-03 20.51 20.64 20.39 20.61 0.0M
2025-01-02 20.63 20.65 20.50 20.52 0.0M