Value8

VALU8
🏛️ netherlands →
6.90
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 6.48 6.48 6.48 6.48 0.0M
2021-12-30 6.50 6.52 6.40 6.48 0.0M
2021-12-29 6.44 6.50 6.38 6.40 0.0M
2021-12-28 6.48 6.48 6.48 6.48 0.0M
2021-12-27 6.48 6.48 6.40 6.42 0.0M
2021-12-24 6.50 6.50 6.40 6.40 0.0M
2021-12-23 6.36 6.50 6.36 6.50 0.0M
2021-12-22 6.22 6.50 6.22 6.50 0.0M
2021-12-21 6.48 6.48 6.48 6.48 0.0M
2021-12-20 6.42 6.42 5.96 6.38 0.0M
2021-12-17 6.48 6.48 6.48 6.48 0.0M
2021-12-16 6.48 6.48 6.46 6.48 0.0M
2021-12-15 6.46 6.46 6.42 6.42 0.0M
2021-12-14 6.46 6.56 6.44 6.56 0.0M
2021-12-13 6.56 6.64 6.46 6.46 0.0M
2021-12-09 6.48 6.48 6.48 6.48 0.0M
2021-12-08 6.52 6.54 6.48 6.48 0.0M
2021-12-07 6.46 6.50 6.46 6.50 0.0M
2021-12-06 6.46 6.48 6.42 6.42 0.0M
2021-12-03 6.56 6.58 6.48 6.48 0.0M
2021-12-02 6.52 6.58 6.50 6.52 0.0M
2021-12-01 6.58 6.62 6.52 6.52 0.0M
2021-11-30 6.46 6.60 6.46 6.52 0.0M
2021-11-29 6.42 6.50 6.42 6.48 0.0M
2021-11-26 6.46 6.46 6.42 6.42 0.0M
2021-11-25 6.46 6.54 6.46 6.46 0.0M
2021-11-24 6.44 6.44 6.44 6.44 0.0M
2021-11-23 6.44 6.44 6.42 6.42 0.0M
2021-11-22 6.44 6.44 6.44 6.44 0.0M
2021-11-19 6.44 6.44 6.44 6.44 0.0M
2021-11-18 6.48 6.50 6.46 6.46 0.0M
2021-11-17 6.46 6.46 6.46 6.46 0.0M
2021-11-16 6.48 6.54 6.48 6.54 0.0M
2021-11-15 6.44 6.56 6.44 6.44 0.0M
2021-11-12 6.50 6.56 6.48 6.48 0.0M
2021-11-11 6.50 6.50 6.44 6.44 0.0M
2021-11-10 6.50 6.56 6.50 6.50 0.0M
2021-11-09 6.54 6.60 6.50 6.56 0.0M
2021-11-08 6.50 6.54 6.50 6.50 0.0M
2021-11-05 6.54 6.54 6.44 6.50 0.0M
2021-11-04 6.44 6.48 6.42 6.48 0.0M
2021-11-03 6.42 6.48 6.40 6.40 0.0M
2021-11-02 6.42 6.42 6.38 6.40 0.0M
2021-11-01 6.44 6.44 6.38 6.38 0.0M
2021-10-29 6.40 6.54 6.40 6.54 0.0M
2021-10-28 6.60 6.60 6.30 6.36 0.0M
2021-10-27 6.64 6.64 6.60 6.60 0.0M
2021-10-26 6.54 6.70 6.54 6.60 0.0M
2021-10-25 6.54 6.66 6.54 6.60 0.0M
2021-10-22 6.56 6.64 6.56 6.64 0.0M
2021-10-21 6.50 6.52 6.50 6.52 0.0M
2021-10-20 6.54 6.56 6.50 6.52 0.0M
2021-10-19 6.56 6.60 6.56 6.60 0.0M
2021-10-18 6.66 6.66 6.56 6.56 0.0M
2021-10-15 6.64 6.66 6.46 6.66 0.0M
2021-10-14 6.60 6.66 6.58 6.66 0.0M
2021-10-13 6.58 6.60 6.46 6.60 0.0M
2021-10-12 6.44 6.50 6.44 6.50 0.0M
2021-10-11 6.50 6.58 6.50 6.50 0.0M
2021-10-08 6.50 6.50 6.46 6.46 0.0M
2021-10-07 6.44 6.50 6.44 6.50 0.0M
2021-10-06 6.60 6.60 6.44 6.44 0.0M
2021-10-05 6.60 6.64 6.50 6.64 0.0M
2021-10-04 6.50 6.64 6.44 6.60 0.0M
2021-10-01 6.50 6.52 6.44 6.50 0.0M
2021-09-30 6.52 6.60 6.50 6.56 0.0M
2021-09-29 6.50 6.58 6.50 6.54 0.0M
2021-09-28 6.50 6.60 6.50 6.50 0.0M
2021-09-27 6.56 6.64 6.50 6.54 0.0M
2021-09-24 6.42 6.54 6.42 6.54 0.0M
2021-09-23 6.38 6.46 6.36 6.38 0.0M
2021-09-22 6.32 6.40 6.32 6.40 0.0M
2021-09-21 6.36 6.48 6.32 6.32 0.0M
2021-09-20 6.34 6.50 6.30 6.50 0.0M
2021-09-17 6.40 6.50 6.34 6.42 0.0M
2021-09-16 6.42 6.58 6.34 6.36 0.0M
2021-09-15 6.40 6.42 6.40 6.40 0.0M
2021-09-14 6.56 6.56 6.42 6.42 0.0M
2021-09-13 6.20 6.44 6.20 6.44 0.0M
2021-09-10 6.44 6.44 6.42 6.42 0.0M
2021-09-09 6.42 6.44 6.42 6.44 0.0M
2021-09-08 6.42 6.42 6.42 6.42 0.0M
2021-09-07 6.42 6.48 6.42 6.42 0.0M
2021-09-06 6.50 6.50 6.40 6.40 0.0M
2021-09-03 6.46 6.48 6.40 6.40 0.0M
2021-09-02 6.46 6.46 6.44 6.44 0.0M
2021-09-01 6.46 6.46 6.44 6.44 0.0M
2021-08-31 6.44 6.50 6.44 6.50 0.0M
2021-08-30 6.50 6.50 6.44 6.44 0.0M
2021-08-27 6.44 6.44 6.44 6.44 0.0M
2021-08-26 6.50 6.50 6.44 6.44 0.0M
2021-08-25 6.46 6.50 6.44 6.44 0.0M
2021-08-24 6.44 6.46 6.44 6.46 0.0M
2021-08-23 6.56 6.56 6.44 6.44 0.0M
2021-08-20 6.46 6.56 6.46 6.56 0.0M
2021-08-19 6.40 6.40 6.40 6.40 0.0M
2021-08-18 6.50 6.60 6.50 6.56 0.0M
2021-08-17 6.48 6.50 6.46 6.46 0.0M
2021-08-16 6.46 6.50 6.46 6.50 0.0M
2021-08-13 6.46 6.48 6.46 6.48 0.0M
2021-08-12 6.42 6.50 6.40 6.50 0.0M
2021-08-11 6.48 6.50 6.36 6.50 0.0M
2021-08-10 6.50 6.50 6.48 6.50 0.0M
2021-08-09 6.50 6.50 6.42 6.50 0.0M
2021-08-06 6.46 6.48 6.46 6.46 0.0M
2021-08-05 6.46 6.48 6.42 6.42 0.0M
2021-08-04 6.48 6.50 6.46 6.50 0.0M
2021-08-03 6.42 6.42 6.42 6.42 0.0M
2021-08-02 6.46 6.48 6.40 6.44 0.0M
2021-07-30 6.48 6.50 6.38 6.38 0.0M
2021-07-29 6.34 6.48 6.34 6.48 0.0M
2021-07-28 6.48 6.50 6.42 6.48 0.0M
2021-07-27 6.42 6.50 6.36 6.36 0.0M
2021-07-26 6.46 6.46 6.26 6.40 0.0M
2021-07-23 6.54 6.54 6.40 6.42 0.0M
2021-07-22 6.30 6.58 6.30 6.48 0.0M
2021-07-21 6.20 6.26 6.20 6.22 0.0M
2021-07-20 6.28 6.28 6.16 6.20 0.0M
2021-07-19 6.30 6.38 6.20 6.20 0.0M
2021-07-15 6.40 6.42 6.32 6.32 0.0M
2021-07-14 6.30 6.30 6.30 6.30 0.0M
2021-07-13 6.32 6.32 6.30 6.30 0.0M
2021-07-12 6.32 6.32 6.32 6.32 0.0M
2021-07-09 6.32 6.32 6.30 6.30 0.0M
2021-07-08 6.44 6.44 6.32 6.34 0.0M
2021-07-07 6.40 6.40 6.34 6.34 0.0M
2021-07-06 6.48 6.48 6.34 6.36 0.0M
2021-07-05 6.38 6.38 6.38 6.38 0.0M
2021-07-02 6.38 6.48 6.38 6.38 0.0M
2021-07-01 6.40 6.40 6.30 6.32 0.0M
2021-06-30 6.50 6.50 6.50 6.50 0.0M
2021-06-29 6.60 6.60 6.50 6.50 0.0M
2021-06-28 6.48 6.50 6.42 6.50 0.0M
2021-06-25 6.44 6.48 6.44 6.44 0.0M
2021-06-24 6.32 6.44 6.32 6.34 0.0M
2021-06-23 6.40 6.48 6.40 6.40 0.0M
2021-06-22 6.40 6.48 6.30 6.30 0.0M
2021-06-21 6.42 6.42 6.26 6.30 0.0M
2021-06-18 6.46 6.80 6.40 6.40 0.0M
2021-06-17 6.44 6.44 6.44 6.44 0.0M
2021-06-16 6.32 6.46 6.32 6.46 0.0M
2021-06-15 6.46 6.46 6.30 6.46 0.0M
2021-06-14 6.48 6.50 6.32 6.32 0.0M
2021-06-11 6.34 6.48 6.32 6.34 0.0M
2021-06-10 6.32 6.32 6.32 6.32 0.0M
2021-06-09 6.30 6.34 6.24 6.32 0.0M
2021-06-08 6.28 6.28 6.26 6.26 0.0M
2021-06-07 6.24 6.34 6.22 6.30 0.0M
2021-06-04 6.20 6.30 6.18 6.22 0.0M
2021-06-03 6.24 6.24 6.16 6.22 0.0M
2021-06-02 6.20 6.22 6.20 6.20 0.0M
2021-06-01 6.26 6.26 6.20 6.26 0.0M
2021-05-31 6.22 6.26 6.20 6.26 0.0M
2021-05-28 6.24 6.30 6.20 6.30 0.0M
2021-05-27 6.20 6.24 6.20 6.24 0.0M
2021-05-26 6.36 6.36 6.20 6.20 0.0M
2021-05-25 6.34 6.34 6.24 6.24 0.0M
2021-05-24 6.26 6.32 6.24 6.26 0.0M
2021-05-21 6.44 6.44 6.22 6.22 0.0M
2021-05-20 6.32 6.34 6.18 6.26 0.0M
2021-05-19 6.44 6.44 6.14 6.16 0.0M
2021-05-18 6.46 6.50 6.44 6.50 0.0M
2021-05-17 6.36 6.50 6.36 6.44 0.0M
2021-05-14 6.26 6.30 6.14 6.30 0.0M
2021-05-13 6.18 6.22 6.14 6.22 0.0M
2021-05-12 6.18 6.18 6.16 6.18 0.0M
2021-05-11 6.26 6.28 6.16 6.18 0.0M
2021-05-10 6.28 6.28 6.18 6.18 0.0M
2021-05-07 6.18 6.26 6.18 6.26 0.0M
2021-05-06 6.22 6.26 6.18 6.18 0.0M
2021-05-05 6.18 6.22 6.18 6.20 0.0M
2021-05-04 6.18 6.20 6.18 6.18 0.0M
2021-05-03 6.22 6.22 6.18 6.18 0.0M
2021-04-30 6.20 6.26 6.20 6.20 0.0M
2021-04-29 6.18 6.26 6.16 6.20 0.0M
2021-04-28 6.28 6.28 6.20 6.26 0.0M
2021-04-27 6.22 6.22 6.18 6.20 0.0M
2021-04-26 6.18 6.30 6.18 6.18 0.0M
2021-04-23 6.24 6.24 6.18 6.18 0.0M
2021-04-22 6.22 6.24 6.18 6.24 0.0M
2021-04-21 6.18 6.30 6.18 6.28 0.0M
2021-04-20 6.26 6.28 6.20 6.20 0.0M
2021-04-19 6.18 6.26 6.18 6.26 0.0M
2021-04-16 6.20 6.20 6.18 6.20 0.0M
2021-04-15 6.30 6.30 6.20 6.20 0.0M
2021-04-14 6.22 6.30 6.20 6.30 0.0M
2021-04-13 6.24 6.28 6.20 6.22 0.0M
2021-04-12 6.20 6.28 6.20 6.26 0.0M
2021-04-09 6.26 6.28 6.22 6.28 0.0M
2021-04-08 6.28 6.28 6.20 6.26 0.0M
2021-04-07 6.20 6.28 6.16 6.28 0.0M
2021-04-06 6.04 6.24 6.04 6.16 0.0M
2021-04-01 6.22 6.28 6.02 6.02 0.0M
2021-03-31 6.22 6.22 6.20 6.20 0.0M
2021-03-30 6.20 6.22 6.16 6.22 0.0M
2021-03-29 6.16 6.22 6.16 6.20 0.0M
2021-03-26 6.12 6.16 6.02 6.10 0.0M
2021-03-25 6.14 6.14 6.04 6.10 0.0M
2021-03-24 6.06 6.16 5.98 6.14 0.0M
2021-03-23 6.04 6.08 5.92 6.06 0.0M
2021-03-22 5.90 6.04 5.84 6.00 0.0M
2021-03-19 5.94 6.04 5.90 5.90 0.0M
2021-03-18 5.96 6.06 5.90 5.90 0.0M
2021-03-17 6.02 6.06 5.82 6.00 0.0M
2021-03-16 6.00 6.06 6.00 6.02 0.0M
2021-03-15 6.00 6.06 6.00 6.06 0.0M
2021-03-12 6.00 6.04 5.80 6.02 0.0M
2021-03-11 5.80 6.06 5.74 6.00 0.0M
2021-03-10 5.84 5.90 5.78 5.80 0.0M
2021-03-09 5.76 5.90 5.76 5.86 0.0M
2021-03-08 5.70 5.88 5.70 5.72 0.0M
2021-03-05 5.66 5.80 5.50 5.58 0.0M
2021-03-04 5.62 5.70 5.58 5.58 0.0M
2021-03-03 5.60 5.86 5.60 5.70 0.0M
2021-03-02 5.56 5.60 5.50 5.50 0.0M
2021-03-01 5.50 5.60 5.44 5.58 0.0M
2021-02-26 5.38 5.60 5.32 5.42 0.1M
2021-02-25 5.22 5.58 5.22 5.26 0.0M
2021-02-24 5.18 5.18 5.18 5.18 0.0M
2021-02-22 5.18 5.18 5.12 5.18 0.0M
2021-02-19 5.22 5.26 5.14 5.26 0.0M
2021-02-18 5.22 5.22 5.16 5.16 0.0M
2021-02-17 5.20 5.22 5.16 5.16 0.0M
2021-02-16 5.20 5.24 5.16 5.22 0.0M
2021-02-15 5.18 5.26 5.18 5.26 0.0M
2021-02-12 5.20 5.24 5.16 5.18 0.0M
2021-02-11 5.24 5.30 5.24 5.30 0.0M
2021-02-10 5.16 5.22 5.16 5.22 0.0M
2021-02-09 5.22 5.22 5.16 5.16 0.0M
2021-02-08 5.16 5.22 5.14 5.20 0.0M
2021-02-05 5.20 5.24 5.16 5.16 0.0M
2021-02-04 5.14 5.24 5.14 5.24 0.0M
2021-02-03 5.16 5.16 5.16 5.16 0.0M
2021-02-02 5.16 5.24 5.16 5.20 0.0M
2021-02-01 5.14 5.16 5.12 5.14 0.0M
2021-01-29 5.18 5.18 5.14 5.14 0.0M
2021-01-28 5.18 5.26 5.12 5.26 0.0M
2021-01-27 5.16 5.18 5.16 5.18 0.0M
2021-01-26 5.20 5.20 5.20 5.20 0.0M
2021-01-25 5.24 5.30 5.18 5.20 0.0M
2021-01-22 5.16 5.26 5.14 5.18 0.0M
2021-01-21 5.28 5.28 5.14 5.14 0.0M
2021-01-20 5.30 5.30 5.20 5.30 0.0M
2021-01-19 5.28 5.32 5.28 5.28 0.0M
2021-01-18 5.10 5.32 5.10 5.28 0.0M
2021-01-15 5.22 5.22 5.10 5.10 0.0M
2021-01-14 5.18 5.22 5.10 5.20 0.0M
2021-01-13 5.20 5.20 5.16 5.20 0.0M
2021-01-12 5.18 5.20 5.12 5.20 0.0M
2021-01-11 5.18 5.22 5.16 5.16 0.0M
2021-01-08 5.14 5.24 5.10 5.20 0.0M
2021-01-07 5.10 5.10 5.10 5.10 0.0M
2021-01-06 5.14 5.14 5.04 5.10 0.0M
2021-01-05 5.10 5.14 5.08 5.14 0.0M
2021-01-04 5.18 5.18 5.08 5.10 0.0M