NV Nederlandsche Apparatenfabriek Nedap (NEDP)

NEDP
🏛️ 네덜란드 →
93.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 62.10 62.60 61.60 62.60 0.0M
2021-12-30 63.30 63.30 61.50 62.50 0.0M
2021-12-29 62.00 63.50 62.00 63.40 0.0M
2021-12-28 59.20 62.20 59.00 62.20 0.0M
2021-12-27 59.10 59.20 58.70 59.10 0.0M
2021-12-24 59.10 59.10 59.00 59.10 0.0M
2021-12-23 59.50 59.50 58.70 58.90 0.0M
2021-12-22 58.90 59.50 58.20 58.40 0.0M
2021-12-21 59.50 59.50 58.50 59.00 0.0M
2021-12-20 58.50 59.20 57.60 59.00 0.0M
2021-12-17 58.60 58.60 57.10 58.20 0.0M
2021-12-16 57.50 58.80 57.50 58.80 0.0M
2021-12-15 57.30 57.50 56.80 57.50 0.0M
2021-12-14 57.00 57.60 57.00 57.30 0.0M
2021-12-13 58.30 58.40 56.50 57.20 0.0M
2021-12-10 59.00 59.00 58.20 58.20 0.0M
2021-12-09 58.90 59.40 58.40 59.40 0.0M
2021-12-08 59.40 59.40 58.80 58.90 0.0M
2021-12-07 58.40 59.60 58.10 59.60 0.0M
2021-12-06 56.50 58.40 56.50 58.20 0.0M
2021-12-03 59.00 59.00 56.50 57.00 0.0M
2021-12-02 59.60 59.80 57.80 58.00 0.0M
2021-12-01 57.00 59.00 57.00 58.90 0.0M
2021-11-30 57.80 57.80 57.00 57.60 0.0M
2021-11-29 57.80 57.80 57.00 57.70 0.0M
2021-11-26 58.50 58.50 57.00 57.00 0.0M
2021-11-25 57.90 59.70 57.90 58.70 0.0M
2021-11-24 59.20 59.70 57.20 57.80 0.0M
2021-11-23 60.00 60.00 59.20 59.20 0.0M
2021-11-22 59.60 59.80 59.20 59.50 0.0M
2021-11-19 59.50 59.60 58.50 59.60 0.0M
2021-11-18 60.60 60.60 59.50 59.50 0.0M
2021-11-17 60.00 60.60 59.60 60.60 0.0M
2021-11-16 59.90 60.60 59.90 59.90 0.0M
2021-11-15 60.00 60.50 59.60 59.70 0.0M
2021-11-12 60.30 60.50 59.90 60.00 0.0M
2021-11-11 59.60 60.40 59.60 60.30 0.0M
2021-11-10 60.40 60.50 59.50 60.00 0.0M
2021-11-09 59.80 60.50 59.80 60.50 0.0M
2021-11-08 59.90 60.40 58.90 60.00 0.0M
2021-11-05 59.10 60.20 59.10 60.00 0.0M
2021-11-04 59.70 60.30 59.70 60.20 0.0M
2021-11-03 59.90 60.20 59.30 59.70 0.0M
2021-11-02 60.90 60.90 59.80 60.40 0.0M
2021-11-01 60.50 61.20 60.00 60.30 0.0M
2021-10-29 62.10 62.10 59.10 60.50 0.0M
2021-10-28 61.90 62.00 60.50 60.50 0.0M
2021-10-27 61.90 62.50 61.70 61.80 0.0M
2021-10-26 62.20 63.00 61.90 61.90 0.0M
2021-10-25 63.00 63.00 62.20 62.20 0.0M
2021-10-22 62.90 63.00 62.10 62.90 0.0M
2021-10-21 62.90 62.90 61.10 62.90 0.0M
2021-10-20 60.60 62.50 60.60 62.00 0.0M
2021-10-19 62.10 63.20 61.80 62.50 0.0M
2021-10-18 61.10 62.90 61.00 62.50 0.0M
2021-10-15 59.00 61.10 58.70 61.10 0.0M
2021-10-14 59.00 59.60 58.70 59.10 0.0M
2021-10-13 59.30 59.30 58.50 59.00 0.0M
2021-10-12 59.00 59.00 58.50 59.00 0.0M
2021-10-11 59.90 59.90 58.50 59.00 0.0M
2021-10-08 59.20 59.20 58.50 59.00 0.0M
2021-10-07 59.00 59.20 58.90 59.00 0.0M
2021-10-06 60.00 60.00 58.60 59.00 0.0M
2021-10-05 59.20 60.00 58.80 59.20 0.0M
2021-10-04 59.20 59.20 58.50 58.50 0.0M
2021-10-01 58.50 59.10 58.30 58.80 0.0M
2021-09-30 58.40 59.20 56.50 58.50 0.0M
2021-09-29 58.30 58.70 57.40 58.40 0.0M
2021-09-28 59.00 59.10 58.00 58.40 0.0M
2021-09-27 59.70 59.70 58.50 59.00 0.0M
2021-09-24 59.50 61.00 58.50 59.60 0.0M
2021-09-23 59.70 60.50 59.40 59.40 0.0M
2021-09-22 60.30 60.30 59.40 60.00 0.0M
2021-09-21 58.00 60.50 58.00 60.50 0.0M
2021-09-20 59.60 59.70 57.90 58.30 0.0M
2021-09-17 59.90 60.40 59.60 59.60 0.0M
2021-09-16 60.20 60.20 59.80 59.80 0.0M
2021-09-15 59.50 60.70 59.50 60.30 0.0M
2021-09-14 59.90 60.10 59.30 59.40 0.0M
2021-09-13 60.20 60.50 57.50 59.90 0.0M
2021-09-10 61.00 61.00 60.30 61.00 0.0M
2021-09-09 60.40 60.90 60.30 60.70 0.0M
2021-09-08 60.80 61.10 60.40 60.60 0.0M
2021-09-07 60.80 61.40 60.60 60.70 0.0M
2021-09-06 61.50 61.50 60.40 60.70 0.0M
2021-09-03 60.80 61.30 60.80 61.00 0.0M
2021-09-02 60.90 61.10 60.70 61.00 0.0M
2021-09-01 61.00 61.30 60.80 60.90 0.0M
2021-08-31 62.00 62.00 60.80 60.80 0.0M
2021-08-30 61.70 61.90 60.80 60.80 0.0M
2021-08-27 61.10 61.60 60.60 61.60 0.0M
2021-08-26 61.30 61.80 60.50 60.60 0.0M
2021-08-25 61.90 62.40 61.20 61.20 0.0M
2021-08-24 61.20 63.00 61.20 61.90 0.0M
2021-08-23 61.20 62.90 60.70 62.80 0.0M
2021-08-20 62.00 63.00 61.60 63.00 0.0M
2021-08-19 61.20 62.70 61.20 62.10 0.0M
2021-08-18 61.20 62.50 61.20 62.40 0.0M
2021-08-17 60.40 61.50 60.40 61.50 0.0M
2021-08-16 62.00 62.00 60.40 60.40 0.0M
2021-08-13 62.40 62.40 61.80 61.90 0.0M
2021-08-12 62.80 62.80 62.10 62.50 0.0M
2021-08-11 60.20 62.90 60.20 62.90 0.0M
2021-08-10 62.10 62.10 61.20 61.50 0.0M
2021-08-09 61.10 62.80 61.10 62.70 0.0M
2021-08-06 61.60 62.90 61.60 62.90 0.0M
2021-08-05 62.00 62.80 61.50 62.80 0.0M
2021-08-04 61.30 61.70 60.50 61.70 0.0M
2021-08-03 61.60 61.60 60.60 60.90 0.0M
2021-08-02 62.90 62.90 61.30 61.70 0.0M
2021-07-30 62.50 63.30 62.50 63.10 0.0M
2021-07-29 63.00 63.20 62.10 63.00 0.0M
2021-07-28 62.60 63.00 62.10 62.80 0.0M
2021-07-27 61.10 63.00 61.00 62.30 0.0M
2021-07-26 61.00 61.40 60.50 61.00 0.0M
2021-07-23 58.40 60.90 58.40 60.70 0.0M
2021-07-22 56.20 58.80 56.20 58.30 0.0M
2021-07-21 55.60 57.10 55.60 56.70 0.0M
2021-07-20 57.10 57.90 55.20 55.20 0.0M
2021-07-19 57.60 57.90 57.10 57.10 0.0M
2021-07-16 57.80 58.40 57.40 58.20 0.0M
2021-07-15 59.00 59.00 57.00 57.70 0.0M
2021-07-14 57.20 59.50 57.20 58.40 0.0M
2021-07-13 57.50 58.20 57.20 57.20 0.0M
2021-07-12 58.20 58.70 57.50 57.50 0.0M
2021-07-09 57.30 58.80 57.30 58.50 0.0M
2021-07-08 57.30 58.30 57.00 57.00 0.0M
2021-07-07 58.40 58.70 57.50 58.20 0.0M
2021-07-06 58.00 58.50 57.60 58.50 0.0M
2021-07-05 58.00 58.60 57.50 58.30 0.0M
2021-07-02 56.70 58.80 56.70 58.70 0.0M
2021-07-01 58.00 58.40 55.90 58.00 0.0M
2021-06-30 58.60 59.00 58.00 58.10 0.0M
2021-06-29 59.70 60.10 58.50 58.60 0.0M
2021-06-28 60.00 60.00 59.60 59.70 0.0M
2021-06-25 59.60 60.10 59.60 59.80 0.0M
2021-06-24 59.40 60.50 59.20 59.70 0.0M
2021-06-23 58.80 59.40 58.80 59.00 0.0M
2021-06-22 59.20 59.20 58.10 58.80 0.0M
2021-06-21 58.20 59.20 58.00 58.80 0.0M
2021-06-18 60.00 60.30 58.50 59.00 0.0M
2021-06-17 60.90 60.90 60.00 60.00 0.0M
2021-06-16 61.00 61.00 60.50 60.90 0.0M
2021-06-15 59.80 61.30 59.60 60.70 0.0M
2021-06-14 59.40 59.80 59.20 59.60 0.0M
2021-06-11 59.40 59.50 58.80 59.30 0.0M
2021-06-10 59.00 59.40 58.60 59.40 0.0M
2021-06-09 58.00 59.40 55.50 59.30 0.0M
2021-06-08 57.50 58.00 57.30 57.70 0.0M
2021-06-07 57.70 58.10 57.30 57.40 0.0M
2021-06-04 57.50 58.20 55.10 58.20 0.0M
2021-06-03 57.00 57.80 56.60 57.50 0.0M
2021-06-02 58.00 58.00 57.00 57.60 0.0M
2021-06-01 56.90 58.30 56.90 57.50 0.0M
2021-05-31 56.80 57.20 56.50 56.90 0.0M
2021-05-28 56.90 57.00 56.50 56.80 0.0M
2021-05-27 55.90 56.70 55.80 56.40 0.0M
2021-05-26 56.10 56.10 55.70 55.90 0.0M
2021-05-25 56.20 57.20 55.80 55.90 0.0M
2021-05-24 55.60 56.10 55.60 56.00 0.0M
2021-05-21 55.40 55.90 55.00 55.50 0.0M
2021-05-20 54.70 55.30 54.70 55.20 0.0M
2021-05-19 55.00 55.10 53.80 54.80 0.0M
2021-05-18 55.40 56.30 55.20 55.30 0.0M
2021-05-17 55.20 55.90 54.90 55.60 0.0M
2021-05-14 56.00 57.60 54.90 55.80 0.0M
2021-05-13 55.20 56.50 53.80 56.50 0.0M
2021-05-12 55.70 55.90 55.30 55.30 0.0M
2021-05-11 56.00 56.00 55.30 55.70 0.0M
2021-05-10 56.00 56.30 55.50 55.70 0.0M
2021-05-07 56.10 56.80 56.00 56.00 0.0M
2021-05-06 57.60 57.60 56.00 56.00 0.0M
2021-05-05 56.40 57.80 56.30 57.30 0.0M
2021-05-04 56.60 57.40 56.00 56.00 0.0M
2021-05-03 56.00 56.50 55.20 56.30 0.0M
2021-04-30 55.80 56.50 55.60 55.60 0.0M
2021-04-29 57.50 57.50 56.00 56.30 0.0M
2021-04-28 57.20 57.50 56.40 57.50 0.0M
2021-04-27 57.90 57.90 57.00 57.00 0.0M
2021-04-26 56.40 58.00 56.30 58.00 0.0M
2021-04-23 58.40 58.40 56.20 56.40 0.0M
2021-04-22 57.60 58.60 57.50 58.60 0.0M
2021-04-21 57.60 58.00 57.50 57.70 0.0M
2021-04-20 59.40 59.40 57.50 57.60 0.0M
2021-04-19 60.00 60.30 58.80 58.80 0.0M
2021-04-16 58.60 60.20 58.60 60.00 0.0M
2021-04-15 59.60 59.60 58.20 58.20 0.0M
2021-04-14 59.60 60.00 59.50 59.60 0.0M
2021-04-13 60.10 60.50 59.50 59.60 0.0M
2021-04-12 60.60 60.90 59.50 60.40 0.0M
2021-04-09 61.60 63.30 61.60 62.60 0.0M
2021-04-08 61.00 61.90 61.00 61.90 0.0M
2021-04-07 61.90 62.70 60.00 61.10 0.0M
2021-04-06 62.00 64.00 62.00 63.10 0.0M
2021-04-01 61.80 62.50 61.40 62.00 0.0M
2021-03-31 61.20 62.00 61.20 61.60 0.0M
2021-03-30 61.60 62.00 61.20 62.00 0.0M
2021-03-29 62.00 62.20 60.40 60.80 0.0M
2021-03-26 60.00 61.00 59.60 61.00 0.0M
2021-03-25 61.00 62.00 59.80 60.00 0.0M
2021-03-24 61.00 62.00 61.00 61.60 0.0M
2021-03-23 62.00 62.00 60.60 61.60 0.0M
2021-03-22 62.00 62.40 61.60 62.00 0.0M
2021-03-19 61.40 63.60 60.60 62.00 0.0M
2021-03-18 60.20 61.40 59.40 61.00 0.0M
2021-03-17 58.40 61.00 58.40 60.00 0.0M
2021-03-16 56.20 58.20 56.20 58.20 0.0M
2021-03-15 57.00 57.00 56.00 56.20 0.0M
2021-03-12 56.20 57.00 55.80 56.00 0.0M
2021-03-11 57.00 58.00 56.40 57.00 0.0M
2021-03-10 56.00 57.60 55.00 57.40 0.0M
2021-03-09 55.20 56.40 55.20 56.40 0.0M
2021-03-08 54.00 55.80 54.00 55.00 0.0M
2021-03-05 55.00 55.40 53.00 53.60 0.0M
2021-03-04 56.40 56.60 55.00 55.20 0.0M
2021-03-03 57.60 58.00 56.20 57.20 0.0M
2021-03-02 57.60 57.80 57.20 57.20 0.0M
2021-03-01 57.00 58.00 57.00 57.20 0.0M
2021-02-26 56.00 56.60 55.40 56.00 0.0M
2021-02-25 56.00 57.00 55.40 57.00 0.0M
2021-02-24 55.00 56.00 55.00 56.00 0.0M
2021-02-23 56.60 57.20 54.40 55.20 0.0M
2021-02-22 54.40 57.40 54.40 56.00 0.0M
2021-02-19 53.00 54.40 51.60 54.20 0.0M
2021-02-18 54.80 54.80 53.00 53.00 0.0M
2021-02-17 54.60 54.80 54.00 54.60 0.0M
2021-02-16 53.00 54.40 53.00 54.00 0.0M
2021-02-15 52.60 53.00 52.20 52.80 0.0M
2021-02-12 51.20 52.20 51.20 52.20 0.0M
2021-02-11 51.40 52.20 51.20 51.20 0.0M
2021-02-10 51.80 52.20 51.40 51.80 0.0M
2021-02-09 51.60 51.80 51.00 51.60 0.0M
2021-02-08 51.60 51.80 51.00 51.00 0.0M
2021-02-05 50.40 51.60 50.20 51.60 0.0M
2021-02-04 51.20 51.60 50.40 50.40 0.0M
2021-02-03 50.40 51.60 50.40 51.20 0.0M
2021-02-02 50.00 51.00 50.00 50.40 0.0M
2021-02-01 49.50 50.00 49.30 50.00 0.0M
2021-01-29 48.90 49.60 48.90 49.00 0.0M
2021-01-28 48.70 49.40 48.30 49.00 0.0M
2021-01-27 50.20 50.20 48.70 48.80 0.0M
2021-01-26 49.60 50.40 49.60 50.20 0.0M
2021-01-25 50.80 50.80 48.60 49.70 0.0M
2021-01-22 50.60 51.00 50.20 50.60 0.0M
2021-01-21 50.80 51.20 50.40 50.40 0.0M
2021-01-20 50.20 51.00 50.20 50.40 0.0M
2021-01-19 50.80 51.20 50.20 50.20 0.0M
2021-01-18 51.00 51.20 50.60 51.20 0.0M
2021-01-15 51.40 51.80 50.60 51.20 0.0M
2021-01-14 50.80 51.40 50.40 51.00 0.0M
2021-01-13 50.60 51.60 50.20 51.60 0.0M
2021-01-12 49.90 50.80 49.90 50.60 0.0M
2021-01-11 51.00 51.60 50.00 50.40 0.0M
2021-01-08 52.00 52.00 50.60 50.60 0.0M
2021-01-07 52.80 52.80 51.40 51.40 0.0M
2021-01-06 52.20 52.80 52.00 52.60 0.0M
2021-01-05 52.00 52.80 51.40 51.40 0.0M
2021-01-04 51.40 52.40 51.40 52.00 0.0M