Van Lanschot NV

VLAN
🏛️ 荷兰 →
50.10
最后更新: 2025-09-29
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
2022-12-30 20.40 20.54 20.35 20.44 0.2M
2022-12-29 20.35 20.54 20.26 20.44 0.1M
2022-12-28 20.44 20.44 20.02 20.30 0.1M
2022-12-27 20.26 20.44 20.02 20.35 0.1M
2022-12-23 20.16 20.26 20.07 20.16 0.1M
2022-12-22 20.02 20.12 19.93 20.07 0.1M
2022-12-21 19.84 19.98 19.70 19.98 0.1M
2022-12-20 20.35 20.35 19.70 19.74 0.2M
2022-12-19 19.94 20.20 19.90 20.12 0.2M
2022-12-16 19.85 19.90 19.64 19.81 0.1M
2022-12-15 19.77 20.03 19.64 19.77 0.1M
2022-12-14 19.77 19.77 19.55 19.72 0.1M
2022-12-13 19.42 19.94 19.37 19.77 0.1M
2022-12-12 19.99 19.99 19.42 19.42 0.1M
2022-12-09 19.72 19.99 19.59 19.99 0.1M
2022-12-08 19.64 19.72 19.59 19.64 0.1M
2022-12-07 19.85 19.85 19.64 19.64 0.1M
2022-12-06 19.94 19.94 19.64 19.90 0.1M
2022-12-05 20.03 20.29 19.90 19.90 0.1M
2022-12-02 20.03 20.12 19.90 19.99 0.1M
2022-12-01 20.16 20.20 19.85 20.03 0.1M
2022-11-30 20.12 20.16 19.85 19.94 0.1M
2022-11-29 20.16 20.25 19.90 19.94 0.1M
2022-11-28 20.77 20.77 19.99 19.99 0.2M
2022-11-25 20.77 20.86 20.47 20.77 0.1M
2022-11-24 20.73 20.95 20.51 20.55 0.1M
2022-11-23 20.68 20.73 20.33 20.47 0.1M
2022-11-22 20.51 20.64 20.38 20.64 0.1M
2022-11-21 20.12 20.73 20.07 20.29 0.1M
2022-11-18 19.77 19.77 19.55 19.77 0.0M
2022-11-17 19.77 19.77 19.46 19.64 0.1M
2022-11-16 19.99 20.03 19.46 19.55 0.1M
2022-11-15 19.85 19.94 19.68 19.81 0.1M
2022-11-14 19.55 19.81 19.55 19.77 0.0M
2022-11-11 19.59 19.68 19.42 19.46 0.0M
2022-11-10 19.11 19.64 18.94 19.59 0.1M
2022-11-09 19.20 19.20 18.94 19.16 0.0M
2022-11-08 19.20 19.20 19.03 19.11 0.1M
2022-11-07 19.20 19.37 19.07 19.16 0.0M
2022-11-04 18.98 19.29 18.85 19.16 0.0M
2022-11-03 18.94 19.11 18.81 18.98 0.0M
2022-11-02 19.20 19.42 18.94 18.94 0.0M
2022-11-01 19.16 19.37 19.11 19.29 0.0M
2022-10-31 19.51 19.64 18.94 19.07 0.0M
2022-10-28 19.16 19.46 19.07 19.42 0.0M
2022-10-27 18.68 19.33 18.68 19.20 0.1M
2022-10-26 18.33 18.76 18.28 18.72 0.0M
2022-10-25 18.15 18.28 18.11 18.28 0.0M
2022-10-24 17.98 18.15 17.89 18.15 0.0M
2022-10-21 17.85 18.02 17.67 17.89 0.0M
2022-10-20 17.63 17.98 17.50 17.98 0.0M
2022-10-19 17.63 17.76 17.50 17.63 0.0M
2022-10-18 17.89 17.89 17.40 17.54 0.0M
2022-10-17 17.37 17.42 17.16 17.37 0.0M
2022-10-14 17.37 17.45 17.02 17.09 0.0M
2022-10-13 16.76 17.19 16.72 17.14 0.0M
2022-10-12 17.04 17.04 16.72 17.00 0.0M
2022-10-11 17.37 17.37 16.97 17.07 0.0M
2022-10-10 17.37 17.54 17.33 17.35 0.0M
2022-10-07 17.59 17.76 17.42 17.50 0.0M
2022-10-06 17.59 17.76 17.45 17.54 0.0M
2022-10-05 17.54 17.72 17.45 17.54 0.0M
2022-10-04 17.76 17.89 17.54 17.72 0.0M
2022-10-03 17.02 17.67 16.91 17.59 0.0M
2022-09-30 16.74 17.31 16.69 17.28 0.0M
2022-09-29 16.86 16.86 16.58 16.74 0.0M
2022-09-28 16.37 16.91 16.20 16.79 0.0M
2022-09-27 16.81 16.95 16.69 16.70 0.0M
2022-09-26 17.21 17.31 16.74 16.81 0.0M
2022-09-23 17.89 17.89 17.25 17.31 0.1M
2022-09-22 17.63 18.02 17.63 17.89 0.0M
2022-09-21 17.76 18.07 17.67 17.89 0.0M
2022-09-20 18.98 18.98 17.72 17.72 0.1M
2022-09-19 18.11 18.81 17.85 18.76 0.1M
2022-09-16 18.33 18.33 17.98 17.98 0.0M
2022-09-15 18.02 18.28 18.02 18.28 0.0M
2022-09-14 18.20 18.33 17.93 17.93 0.0M
2022-09-13 18.68 18.68 18.15 18.20 0.0M
2022-09-12 18.28 18.50 18.15 18.46 0.0M
2022-09-09 17.63 18.07 17.59 18.07 0.0M
2022-09-08 17.67 17.80 17.37 17.54 0.1M
2022-09-07 17.72 17.76 17.59 17.67 0.0M
2022-09-06 17.76 17.89 17.54 17.72 0.0M
2022-09-05 17.72 17.89 17.59 17.80 0.1M
2022-09-02 18.46 18.46 17.93 17.93 0.0M
2022-09-01 18.28 18.28 17.93 18.02 0.0M
2022-08-31 18.72 18.72 18.28 18.33 0.0M
2022-08-30 18.76 19.03 18.46 18.46 0.0M
2022-08-29 18.98 18.98 18.63 18.76 0.0M
2022-08-26 19.37 19.42 18.94 18.94 0.1M
2022-08-25 19.20 19.59 18.98 19.29 0.1M
2022-08-24 19.11 19.20 18.94 19.11 0.0M
2022-08-23 18.81 19.16 18.81 19.11 0.0M
2022-08-22 19.20 19.29 18.76 18.76 0.0M
2022-08-19 19.42 19.46 19.29 19.33 0.0M
2022-08-18 19.77 19.77 19.42 19.59 0.0M
2022-08-17 19.68 19.77 19.42 19.55 0.0M
2022-08-16 19.64 19.72 19.37 19.64 0.0M
2022-08-15 19.55 19.59 19.33 19.51 0.0M
2022-08-12 19.33 19.64 19.33 19.55 0.0M
2022-08-11 19.29 19.37 19.24 19.33 0.0M
2022-08-10 19.29 19.37 19.11 19.29 0.0M
2022-08-09 19.42 19.42 19.20 19.37 0.0M
2022-08-08 19.20 19.37 19.03 19.37 0.0M
2022-08-05 19.42 19.51 19.03 19.11 0.0M
2022-08-04 19.24 19.42 19.11 19.33 0.0M
2022-08-03 19.11 19.29 19.07 19.24 0.0M
2022-08-02 19.46 19.46 18.98 19.11 0.0M
2022-08-01 19.55 19.55 19.16 19.37 0.0M
2022-07-29 19.64 19.64 19.37 19.51 0.0M
2022-07-28 19.64 19.72 19.16 19.37 0.0M
2022-07-27 19.37 19.59 19.07 19.51 0.0M
2022-07-26 19.24 19.24 19.07 19.11 0.0M
2022-07-25 18.76 19.33 18.68 19.20 0.0M
2022-07-22 18.68 18.98 18.20 18.81 0.0M
2022-07-21 18.59 18.98 18.59 18.85 0.0M
2022-07-20 18.94 19.03 18.68 18.76 0.0M
2022-07-19 18.85 19.11 18.72 18.94 0.0M
2022-07-18 18.89 19.03 18.72 18.98 0.0M
2022-07-15 18.33 18.59 18.20 18.55 0.0M
2022-07-14 19.07 19.07 18.28 18.33 0.0M
2022-07-13 19.20 19.20 18.89 19.16 0.0M
2022-07-12 18.94 19.16 18.89 19.11 0.0M
2022-07-11 18.98 19.33 18.89 19.11 0.0M
2022-07-08 19.03 19.16 18.85 19.11 0.0M
2022-07-07 18.55 18.98 18.46 18.85 0.0M
2022-07-06 18.76 18.81 18.46 18.46 0.0M
2022-07-05 19.24 19.29 18.59 18.68 0.1M
2022-07-04 19.55 19.55 19.20 19.20 0.0M
2022-07-01 19.33 19.51 19.29 19.46 0.0M
2022-06-30 19.68 19.68 19.24 19.42 0.0M
2022-06-29 19.55 19.94 19.55 19.68 0.0M
2022-06-28 20.42 20.42 19.99 20.03 0.0M
2022-06-27 20.07 20.20 19.90 20.07 0.0M
2022-06-24 19.55 20.03 19.55 20.03 0.0M
2022-06-23 20.42 20.42 19.59 19.59 0.0M
2022-06-22 20.25 20.25 19.77 20.03 0.0M
2022-06-21 20.12 20.42 20.07 20.20 0.0M
2022-06-20 19.81 20.16 19.81 20.03 0.0M
2022-06-17 19.81 20.12 19.55 20.03 0.1M
2022-06-16 20.29 20.33 19.64 19.64 0.1M
2022-06-15 20.29 20.51 20.16 20.25 0.1M
2022-06-14 20.12 20.33 19.99 20.16 0.1M
2022-06-13 20.77 20.86 19.90 19.94 0.1M
2022-06-10 21.38 21.38 20.86 20.99 0.1M
2022-06-09 21.38 21.43 21.12 21.12 0.1M
2022-06-08 21.56 21.56 21.12 21.25 0.1M
2022-06-07 21.12 21.73 20.99 21.56 0.1M
2022-06-06 21.47 21.47 21.12 21.12 0.1M
2022-06-03 21.47 21.47 21.29 21.38 0.0M
2022-06-02 21.69 21.69 21.34 21.34 0.0M
2022-06-01 21.38 21.73 21.16 21.56 0.1M
2022-05-31 21.38 21.47 21.16 21.38 0.1M
2022-05-30 21.56 21.56 21.03 21.16 0.1M
2022-05-27 21.86 21.95 21.29 21.47 0.1M
2022-05-26 23.21 23.48 23.04 23.48 0.2M
2022-05-25 23.21 23.26 22.73 22.95 0.1M
2022-05-24 22.82 23.30 22.82 23.04 0.1M
2022-05-23 23.00 23.00 22.65 22.82 0.1M
2022-05-20 23.00 23.04 22.69 22.73 0.0M
2022-05-19 22.69 22.78 22.43 22.52 0.1M
2022-05-18 22.95 23.04 22.65 22.87 0.0M
2022-05-17 22.69 23.00 22.60 22.60 0.1M
2022-05-16 22.52 23.08 22.52 22.78 0.1M
2022-05-13 21.91 22.52 21.91 22.52 0.1M
2022-05-12 21.69 21.95 21.56 21.91 0.1M
2022-05-11 21.56 21.99 21.47 21.82 0.1M
2022-05-10 21.51 21.60 21.34 21.43 0.0M
2022-05-09 21.60 21.69 21.34 21.43 0.0M
2022-05-06 21.82 21.86 21.34 21.56 0.1M
2022-05-05 21.82 22.21 21.82 21.86 0.0M
2022-05-04 21.91 21.99 21.73 21.86 0.0M
2022-05-03 21.56 21.95 21.56 21.77 0.0M
2022-05-02 21.64 21.86 21.43 21.73 0.0M
2022-04-29 21.82 21.82 21.60 21.73 0.0M
2022-04-28 21.64 21.86 21.60 21.69 0.0M
2022-04-27 21.99 21.99 21.56 21.60 0.0M
2022-04-26 21.86 22.39 21.86 21.99 0.0M
2022-04-25 22.12 22.12 21.60 21.86 0.1M
2022-04-22 22.34 22.47 21.99 22.08 0.0M
2022-04-21 22.47 22.95 22.43 22.52 0.1M
2022-04-20 21.38 22.43 21.21 22.43 0.1M
2022-04-19 21.38 21.38 21.03 21.03 0.0M
2022-04-14 21.12 21.25 20.95 21.25 0.0M
2022-04-13 21.12 21.12 20.95 20.95 0.0M
2022-04-12 20.99 21.16 20.95 20.95 0.0M
2022-04-11 21.38 21.38 20.99 21.25 0.1M
2022-04-08 21.38 21.38 21.12 21.16 0.0M
2022-04-07 21.21 21.29 21.08 21.12 0.1M
2022-04-06 21.29 21.47 21.12 21.12 0.1M
2022-04-05 21.60 21.60 21.34 21.38 0.1M
2022-04-04 21.25 21.56 21.25 21.56 0.0M
2022-04-01 20.95 21.34 20.95 21.25 0.0M
2022-03-31 21.60 21.69 21.08 21.08 0.1M
2022-03-30 21.29 21.56 21.08 21.56 0.1M
2022-03-29 21.16 21.29 20.77 21.29 0.1M
2022-03-28 20.77 21.16 20.68 20.86 0.1M
2022-03-25 20.81 20.81 20.60 20.64 0.0M
2022-03-24 20.51 20.77 20.51 20.60 0.0M
2022-03-23 20.86 20.86 20.60 20.73 0.0M
2022-03-22 20.51 20.95 20.51 20.68 0.0M
2022-03-21 21.69 22.06 21.60 22.02 0.0M
2022-03-18 21.60 21.74 21.50 21.74 0.1M
2022-03-17 21.88 21.92 21.36 21.50 0.1M
2022-03-16 21.50 21.92 21.36 21.60 0.1M
2022-03-15 21.36 21.36 20.71 21.04 0.1M
2022-03-14 20.94 21.32 20.76 21.13 0.1M
2022-03-11 20.80 20.94 20.19 20.52 0.1M
2022-03-10 20.29 20.62 19.96 20.19 0.1M
2022-03-09 19.82 20.43 19.82 20.29 0.1M
2022-03-08 19.45 20.10 19.07 19.49 0.1M
2022-03-07 19.26 19.87 18.75 19.54 0.2M
2022-03-04 20.80 20.80 19.82 19.91 0.1M
2022-03-03 20.90 20.90 20.62 20.66 0.1M
2022-03-02 19.91 20.76 19.68 20.48 0.1M
2022-03-01 21.13 21.22 20.19 20.19 0.1M
2022-02-28 20.90 21.18 20.38 21.08 0.1M
2022-02-25 21.08 21.41 20.85 21.22 0.1M
2022-02-24 19.17 21.36 19.17 21.08 0.2M
2022-02-23 20.34 20.62 20.19 20.29 0.0M
2022-02-22 19.68 20.29 19.68 20.19 0.1M
2022-02-21 20.76 21.04 19.87 20.38 0.1M
2022-02-18 20.80 21.08 20.80 20.85 0.0M
2022-02-17 21.36 21.36 20.85 20.85 0.0M
2022-02-16 21.22 21.36 21.13 21.18 0.0M
2022-02-15 21.32 21.32 20.99 21.22 0.0M
2022-02-14 21.41 21.41 20.85 20.90 0.0M
2022-02-11 21.50 21.88 21.50 21.74 0.0M
2022-02-10 21.46 21.97 21.36 21.97 0.0M
2022-02-09 21.50 21.64 21.36 21.55 0.0M
2022-02-08 20.85 21.36 20.85 21.32 0.0M
2022-02-07 21.22 21.22 20.90 20.94 0.0M
2022-02-04 21.36 21.36 20.66 20.99 0.0M
2022-02-03 21.41 21.41 21.08 21.18 0.0M
2022-02-02 21.22 21.46 21.18 21.22 0.0M
2022-02-01 21.08 21.27 20.99 21.08 0.0M
2022-01-31 21.04 21.08 20.85 20.90 0.0M
2022-01-28 20.76 20.80 20.52 20.71 0.0M
2022-01-27 20.90 21.22 20.71 20.90 0.0M
2022-01-26 20.76 21.32 20.76 20.99 0.0M
2022-01-25 20.71 20.80 20.29 20.80 0.1M
2022-01-24 20.94 21.27 20.19 20.19 0.1M
2022-01-21 21.50 21.55 20.94 21.41 0.1M
2022-01-20 22.25 22.30 21.60 21.88 0.1M
2022-01-19 22.91 23.00 21.92 22.25 0.1M
2022-01-18 22.30 22.86 22.20 22.86 0.1M
2022-01-17 21.88 22.30 21.74 22.20 0.0M
2022-01-14 21.88 22.02 21.69 21.83 0.0M
2022-01-13 21.97 22.11 21.74 22.06 0.0M
2022-01-12 21.88 22.02 21.69 21.69 0.0M
2022-01-11 22.06 22.06 21.74 21.74 0.0M
2022-01-10 21.50 21.97 21.50 21.97 0.1M
2022-01-07 21.36 21.46 21.27 21.41 0.0M
2022-01-06 21.22 21.36 20.99 21.27 0.0M
2022-01-05 21.22 21.55 21.22 21.50 0.0M
2022-01-04 20.99 21.36 20.99 21.32 0.0M
2022-01-03 20.57 20.90 20.57 20.90 0.0M