Van Lanschot NV

VLAN
🏛️ 英国 →
50.35
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 50.18 50.40 49.62 50.35 0.0M
2025-09-25 50.38 50.20 49.65 49.80 0.0M
2025-09-24 51.03 50.60 50.30 50.35 0.0M
2025-09-23 50.58 51.00 50.50 50.65 0.0M
2025-09-22 50.48 50.60 50.30 50.38 0.0M
2025-09-19 49.98 50.50 49.85 50.45 0.0M
2025-09-18 49.98 49.80 49.30 49.58 0.0M
2025-09-17 49.00 49.40 49.13 49.30 0.0M
2025-09-16 50.08 50.40 49.15 49.20 0.0M
2025-09-15 50.38 50.80 50.20 50.55 0.0M
2025-09-12 49.90 50.70 50.00 50.55 0.0M
2025-09-11 49.40 50.10 49.35 50.15 0.0M
2025-09-10 50.28 50.30 49.40 49.40 0.0M
2025-09-09 50.48 50.40 49.70 49.98 0.0M
2025-09-08 49.98 50.40 50.00 50.38 0.0M
2025-09-05 49.88 51.10 49.70 50.55 0.0M
2025-09-04 49.98 49.75 48.75 49.58 0.0M
2025-09-03 49.98 50.60 49.50 49.60 0.0M
2025-09-02 51.65 51.70 50.10 50.38 0.0M
2025-09-01 52.20 52.20 51.50 51.85 0.0M
2025-08-29 53.80 53.30 52.20 52.40 0.0M
2025-08-28 53.40 54.50 51.80 53.10 0.0M
2025-08-27 58.05 58.10 56.80 56.90 0.0M
2025-08-26 58.55 58.80 57.50 57.70 0.0M
2025-08-25 59.00 59.40 58.70 59.00 0.0M
2025-08-22 58.05 59.70 58.10 58.85 0.0M
2025-08-21 58.15 58.70 58.00 58.55 0.0M
2025-08-20 58.45 58.70 58.20 58.25 0.0M
2025-08-19 58.45 59.20 58.70 58.95 0.0M
2025-08-18 58.45 59.20 58.20 58.25 0.0M
2025-08-15 58.95 59.10 58.50 58.85 0.0M
2025-08-14 58.95 59.20 58.50 58.95 0.0M
2025-08-13 58.95 59.50 57.90 58.95 0.0M
2025-08-12 58.85 59.00 58.70 58.95 0.0M
2025-08-11 58.85 58.90 58.20 58.75 0.0M
2025-08-08 58.05 58.60 58.00 58.45 0.0M
2025-08-07 57.00 58.20 57.10 58.05 0.0M
2025-08-06 56.50 57.20 56.70 56.70 0.0M
2025-08-05 56.80 57.50 56.50 57.10 0.0M
2025-08-04 56.50 56.90 56.40 56.60 0.0M
2025-08-01 56.90 57.20 56.10 56.80 0.0M
2025-07-31 56.50 57.30 56.50 56.80 0.0M
2025-07-30 57.60 57.40 56.40 56.80 0.0M
2025-07-29 57.70 57.90 57.20 57.30 0.0M
2025-07-28 58.95 59.00 57.00 57.00 0.0M
2025-07-25 59.75 59.60 59.00 59.25 0.0M
2025-07-24 57.50 59.60 58.00 59.15 0.0M
2025-07-23 57.70 57.70 57.10 57.20 0.1M
2025-07-22 57.60 57.50 56.80 57.40 0.0M
2025-07-21 56.60 58.20 56.50 57.70 0.0M
2025-07-18 55.65 56.70 55.50 56.40 0.0M
2025-07-17 55.45 55.80 55.30 55.55 0.0M
2025-07-16 55.45 55.80 55.50 55.55 0.0M
2025-07-15 55.55 56.10 55.60 55.65 0.0M
2025-07-14 54.95 55.60 54.80 54.95 0.0M
2025-07-11 55.65 55.60 55.20 55.45 0.0M
2025-07-10 55.15 55.80 55.30 55.25 0.0M
2025-07-09 55.35 55.50 55.00 55.25 0.0M
2025-07-08 54.35 55.70 54.60 55.75 0.0M
2025-07-07 54.05 54.90 53.80 53.90 0.0M
2025-07-04 54.55 54.60 54.00 54.45 0.0M
2025-07-03 54.15 54.90 54.20 54.25 0.0M
2025-07-02 54.05 54.50 53.80 54.05 0.0M
2025-07-01 54.55 54.70 53.80 53.80 0.0M
2025-06-30 54.45 54.70 54.20 54.35 0.0M
2025-06-27 53.80 54.50 53.60 53.80 0.0M
2025-06-26 52.80 53.80 52.80 53.40 0.0M
2025-06-25 52.80 53.10 52.20 52.60 0.0M
2025-06-24 53.40 53.00 52.10 52.40 0.0M
2025-06-23 53.30 54.00 53.00 53.80 0.0M
2025-06-20 53.40 54.00 53.30 53.90 0.0M
2025-06-19 53.60 53.60 53.00 53.30 0.0M
2025-06-18 53.40 53.70 53.00 53.20 0.0M
2025-06-17 53.40 53.30 52.80 53.20 0.0M
2025-06-16 53.00 54.10 53.00 53.70 0.0M
2025-06-13 53.90 54.00 53.00 53.40 0.0M
2025-06-12 54.75 55.10 54.10 54.75 0.0M
2025-06-11 56.40 56.40 55.20 55.45 0.0M
2025-06-10 56.50 56.70 56.10 56.30 0.0M
2025-06-09 56.60 56.90 56.40 56.60 0.0M
2025-06-06 57.20 57.30 56.40 57.20 0.0M
2025-06-05 56.50 57.20 56.30 56.80 0.0M
2025-06-04 55.45 56.30 55.20 56.10 0.0M
2025-06-03 54.95 55.70 54.60 55.45 0.0M
2025-06-02 54.15 55.00 54.20 54.95 0.0M
2025-05-30 54.65 55.05 54.30 54.55 0.0M
2025-05-29 54.35 55.00 54.40 54.85 0.0M
2025-05-28 54.35 54.50 54.10 54.45 0.0M
2025-05-27 54.95 56.00 54.50 55.05 0.0M
2025-05-26 54.60 55.90 54.50 54.60 0.0M
2025-05-23 57.40 57.80 55.60 57.20 0.0M
2025-05-22 58.15 57.90 56.50 56.90 0.1M
2025-05-21 58.25 58.20 57.60 58.05 0.0M
2025-05-20 57.80 58.30 57.50 57.90 0.0M
2025-05-19 57.00 57.80 56.30 57.10 0.0M
2025-05-16 56.50 57.50 56.50 57.30 0.0M
2025-05-15 55.65 57.05 55.71 56.60 0.0M
2025-05-14 56.61 56.38 55.64 56.34 0.1M
2025-05-13 56.10 56.60 56.20 56.25 0.0M
2025-05-12 57.34 57.60 56.72 56.89 0.0M
2025-05-09 56.27 56.55 56.00 56.38 0.0M
2025-05-08 54.70 56.28 54.50 55.89 0.0M
2025-05-07 53.91 54.34 53.05 53.76 0.0M
2025-05-06 53.65 53.51 52.51 52.77 0.0M
2025-05-05 52.80 53.36 52.15 52.80 0.0M
2025-05-02 51.20 52.24 51.24 52.03 0.0M
2025-05-01 50.58 50.58 50.58 50.58 0.0M
2025-04-30 50.95 51.53 50.11 50.58 0.0M
2025-04-29 49.51 50.65 49.50 50.67 0.0M
2025-04-28 49.40 49.59 49.06 49.32 0.0M
2025-04-25 48.50 49.21 48.40 48.63 0.0M
2025-04-24 47.90 48.24 47.83 47.76 0.0M
2025-04-23 47.60 48.44 47.42 47.99 0.0M
2025-04-22 46.88 47.18 46.80 46.87 0.0M
2025-04-17 46.80 47.02 46.53 46.89 0.0M
2025-04-16 46.75 46.92 46.30 46.43 0.0M
2025-04-15 45.25 46.78 45.47 46.25 0.0M
2025-04-14 45.00 45.60 44.57 45.12 0.0M
2025-04-11 44.50 44.99 43.45 43.73 0.0M
2025-04-10 46.80 46.79 44.07 44.26 0.0M
2025-04-09 42.15 42.94 41.83 42.65 0.0M
2025-04-08 43.00 44.00 42.79 43.87 0.0M
2025-04-07 38.56 42.60 38.09 41.91 0.0M
2025-04-04 45.88 45.60 42.15 42.85 0.0M
2025-04-03 46.35 47.05 45.95 46.45 0.0M
2025-04-02 47.48 47.55 46.60 46.65 0.0M
2025-04-01 47.03 47.80 47.15 47.58 0.0M
2025-03-31 47.78 47.80 47.05 47.33 0.0M
2025-03-28 48.40 48.80 47.90 48.50 0.0M
2025-03-27 49.00 49.05 48.55 48.70 0.0M
2025-03-26 49.20 49.60 49.00 49.38 0.0M
2025-03-25 49.08 49.65 48.85 49.08 0.0M
2025-03-24 48.65 49.30 48.60 48.90 0.0M
2025-03-21 48.50 48.65 48.00 48.35 0.0M
2025-03-20 48.65 48.90 47.85 48.50 0.0M
2025-03-19 48.00 48.85 47.55 48.45 0.0M
2025-03-18 47.23 48.40 47.45 48.00 0.0M
2025-03-17 46.45 47.20 46.15 46.75 0.0M
2025-03-14 45.03 46.50 44.55 46.45 0.0M
2025-03-13 45.48 46.05 44.90 45.58 0.0M
2025-03-12 44.45 45.45 44.60 45.38 0.0M
2025-03-11 46.30 46.40 44.50 45.03 0.0M
2025-03-10 48.35 48.35 46.05 46.30 0.0M
2025-03-07 47.48 48.70 47.45 48.50 0.0M
2025-03-06 47.78 48.35 47.50 48.15 0.0M
2025-03-05 47.18 48.40 47.40 47.58 0.0M
2025-03-04 48.20 48.05 46.65 46.65 0.0M
2025-03-03 48.10 49.50 46.60 48.75 0.0M
2025-02-28 44.20 45.95 41.95 45.73 0.0M
2025-02-27 46.05 46.25 43.90 44.05 0.0M
2025-02-26 48.20 49.10 48.45 49.00 0.0M
2025-02-25 47.73 48.20 47.85 47.83 0.0M
2025-02-24 48.40 48.45 47.75 47.78 0.0M
2025-02-21 48.70 48.85 48.30 48.40 0.0M
2025-02-20 48.30 48.70 48.35 48.50 0.0M
2025-02-19 49.00 49.35 48.50 49.00 0.0M
2025-02-18 49.50 49.80 49.10 49.60 0.0M
2025-02-17 49.00 49.75 48.95 49.60 0.0M
2025-02-14 48.65 49.10 48.70 49.00 0.0M
2025-02-13 49.20 49.70 48.55 49.28 0.0M
2025-02-12 48.50 49.10 48.60 48.55 0.0M
2025-02-11 47.73 48.50 47.75 47.83 0.0M
2025-02-10 47.33 48.00 47.20 47.63 0.0M
2025-02-07 47.68 47.20 46.95 47.03 0.0M
2025-02-06 46.45 47.45 46.60 47.18 0.0M
2025-02-05 47.03 47.00 46.40 46.65 0.0M
2025-02-04 46.95 47.25 46.75 46.85 0.0M
2025-02-03 47.03 47.10 46.45 46.90 0.0M
2025-01-31 47.48 47.70 47.45 47.58 0.0M
2025-01-30 47.18 48.00 47.20 48.10 0.0M
2025-01-29 47.18 47.65 47.15 47.78 0.0M
2025-01-28 46.40 47.15 46.00 47.03 0.0M
2025-01-27 46.50 46.85 45.90 46.50 0.0M
2025-01-24 46.65 46.90 46.20 46.75 0.0M
2025-01-23 46.75 47.15 46.25 46.20 0.0M
2025-01-22 47.18 47.25 46.90 47.13 0.0M
2025-01-21 47.38 47.50 46.90 47.33 0.0M
2025-01-20 47.68 48.50 47.35 47.63 0.0M
2025-01-17 46.40 47.70 46.40 47.18 0.0M
2025-01-16 45.08 46.80 45.40 46.60 0.0M
2025-01-15 44.10 45.10 44.25 44.90 0.0M
2025-01-14 43.78 44.20 43.70 44.15 0.0M
2025-01-13 44.15 44.20 43.35 43.43 0.0M
2025-01-10 45.28 45.30 44.10 44.30 0.0M
2025-01-09 45.03 45.85 44.85 44.90 0.0M
2025-01-08 44.70 45.45 44.90 44.95 0.0M
2025-01-07 45.13 45.15 44.60 45.03 0.0M
2025-01-06 45.23 45.80 44.85 44.90 0.0M
2025-01-03 44.55 45.10 44.55 44.65 0.0M
2025-01-02 43.63 44.90 43.75 44.80 0.0M