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
2024-12-31 54.80 55.00 54.60 55.00 0.0M
2024-12-30 54.80 54.80 54.40 54.60 0.0M
2024-12-27 54.20 54.80 54.20 54.60 0.0M
2024-12-24 54.00 54.40 54.00 54.20 0.0M
2024-12-23 53.80 54.40 53.20 54.00 0.0M
2024-12-20 54.00 54.40 53.40 53.80 0.0M
2024-12-19 53.60 54.60 53.60 54.00 0.0M
2024-12-18 53.60 54.60 53.40 54.40 0.0M
2024-12-17 53.00 54.00 52.60 54.00 0.0M
2024-12-16 53.40 53.40 52.60 52.60 0.0M
2024-12-13 53.80 54.20 53.40 53.40 0.0M
2024-12-12 54.20 54.60 53.80 53.80 0.0M
2024-12-11 54.20 54.40 53.80 54.00 0.0M
2024-12-10 54.00 54.00 53.80 53.80 0.0M
2024-12-09 53.80 54.20 53.40 54.00 0.0M
2024-12-06 53.40 53.80 52.60 53.40 0.0M
2024-12-05 53.40 53.80 53.20 53.20 0.0M
2024-12-04 53.00 53.80 53.00 53.20 0.0M
2024-12-03 53.80 54.00 52.40 53.00 0.0M
2024-12-02 53.80 53.80 53.20 53.60 0.0M
2024-11-29 53.40 53.80 52.80 53.00 0.0M
2024-11-28 53.20 53.80 52.80 53.00 0.0M
2024-11-27 53.00 53.00 52.40 52.80 0.0M
2024-11-26 55.00 55.20 52.60 52.60 0.0M
2024-11-25 53.00 54.80 53.00 54.40 0.0M
2024-11-22 52.00 52.40 51.60 52.40 0.0M
2024-11-21 52.20 52.40 51.40 52.00 0.0M
2024-11-20 53.20 53.20 52.00 52.20 0.0M
2024-11-19 53.40 53.40 52.80 52.80 0.0M
2024-11-18 53.40 53.80 52.80 53.00 0.0M
2024-11-15 53.80 54.00 53.40 53.40 0.0M
2024-11-14 53.60 54.00 53.00 53.60 0.0M
2024-11-13 53.80 53.80 53.00 53.20 0.0M
2024-11-12 54.60 54.60 53.80 53.80 0.0M
2024-11-11 55.20 55.60 54.00 54.40 0.0M
2024-11-08 55.00 55.40 54.80 54.80 0.0M
2024-11-07 55.00 55.60 54.60 54.60 0.0M
2024-11-06 54.80 55.20 54.40 54.40 0.0M
2024-11-05 55.20 55.20 54.60 54.60 0.0M
2024-11-04 54.40 55.40 54.40 55.00 0.0M
2024-11-01 55.00 55.00 54.40 54.40 0.0M
2024-10-31 55.40 55.40 54.60 55.00 0.0M
2024-10-30 55.60 56.00 55.20 55.40 0.0M
2024-10-29 56.80 56.80 55.40 55.80 0.0M
2024-10-28 55.00 56.60 55.00 56.40 0.0M
2024-10-25 55.20 55.40 54.60 54.80 0.0M
2024-10-24 55.80 55.80 54.60 54.60 0.0M
2024-10-23 54.80 54.80 54.20 54.40 0.0M
2024-10-22 55.60 55.60 55.00 55.00 0.0M
2024-10-21 56.00 56.80 55.60 55.60 0.0M
2024-10-18 56.40 56.60 56.00 56.00 0.0M
2024-10-17 56.00 56.60 56.00 56.40 0.0M
2024-10-16 56.60 57.00 56.00 56.20 0.0M
2024-10-15 57.20 57.80 56.60 56.60 0.0M
2024-10-14 57.60 57.80 57.00 57.00 0.0M
2024-10-11 57.40 57.60 56.80 57.20 0.0M
2024-10-10 57.20 57.80 57.00 57.40 0.0M
2024-10-09 57.40 57.80 57.00 57.20 0.0M
2024-10-08 57.60 57.60 57.20 57.40 0.0M
2024-10-07 56.80 57.80 56.40 57.80 0.0M
2024-10-04 56.60 56.80 56.40 56.40 0.0M
2024-10-03 57.40 57.60 56.20 56.20 0.0M
2024-10-02 57.00 57.80 56.80 57.00 0.0M
2024-10-01 57.00 57.40 56.40 57.00 0.0M
2024-09-30 57.20 58.00 56.00 56.00 0.0M
2024-09-27 56.60 57.60 56.00 57.40 0.0M
2024-09-26 56.00 57.00 55.40 57.00 0.0M
2024-09-25 56.00 56.40 55.60 55.80 0.0M
2024-09-24 57.00 57.00 56.00 56.00 0.0M
2024-09-23 56.80 57.00 56.40 56.40 0.0M
2024-09-20 57.00 57.40 56.60 56.60 0.0M
2024-09-19 57.20 57.80 56.80 57.20 0.0M
2024-09-18 57.20 57.40 56.80 56.80 0.0M
2024-09-17 57.40 57.60 56.80 57.00 0.0M
2024-09-16 57.60 57.60 56.80 56.80 0.0M
2024-09-13 56.20 57.40 56.20 57.20 0.0M
2024-09-12 56.00 56.40 55.80 56.00 0.0M
2024-09-11 56.00 56.20 55.80 55.80 0.0M
2024-09-10 56.40 56.60 55.80 55.80 0.0M
2024-09-09 57.00 57.00 55.80 56.20 0.0M
2024-09-06 57.80 57.80 56.20 56.20 0.0M
2024-09-05 57.20 57.40 57.00 57.20 0.0M
2024-09-04 57.20 57.80 56.60 57.20 0.0M
2024-09-03 58.00 58.60 57.60 57.60 0.0M
2024-09-02 59.00 59.00 58.00 58.00 0.0M
2024-08-30 59.60 59.80 58.80 59.00 0.0M
2024-08-29 58.60 59.20 58.60 59.00 0.0M
2024-08-28 58.60 58.80 57.80 58.80 0.0M
2024-08-27 58.00 58.80 58.00 58.40 0.0M
2024-08-26 58.00 58.80 57.60 58.00 0.0M
2024-08-23 57.20 58.20 57.00 57.80 0.0M
2024-08-22 57.80 58.20 57.00 57.00 0.0M
2024-08-21 58.60 58.60 57.60 57.60 0.0M
2024-08-20 58.40 58.60 58.00 58.20 0.0M
2024-08-19 57.40 58.40 57.20 58.20 0.0M
2024-08-16 57.60 58.20 56.80 57.20 0.0M
2024-08-15 56.20 57.60 55.80 57.60 0.0M
2024-08-14 56.20 56.80 56.20 56.20 0.0M
2024-08-13 57.00 57.40 56.20 56.80 0.0M
2024-08-12 56.80 57.00 55.80 56.60 0.0M
2024-08-09 57.00 57.40 56.40 56.40 0.0M
2024-08-08 57.00 57.00 56.20 56.40 0.0M
2024-08-07 56.20 57.40 56.20 57.20 0.0M
2024-08-06 56.80 57.00 55.40 56.00 0.0M
2024-08-05 57.00 57.20 55.40 56.40 0.0M
2024-08-02 58.40 58.40 56.60 57.20 0.0M
2024-08-01 58.80 59.20 57.20 57.20 0.0M
2024-07-31 58.40 58.80 58.00 58.40 0.0M
2024-07-30 58.00 59.00 57.40 58.60 0.0M
2024-07-29 58.40 59.00 57.60 57.60 0.0M
2024-07-26 59.20 59.40 56.80 58.20 0.0M
2024-07-25 59.20 60.00 58.00 59.00 0.0M
2024-07-24 61.40 61.60 59.00 59.00 0.0M
2024-07-23 62.00 62.00 61.00 61.20 0.0M
2024-07-22 60.00 63.60 60.00 61.40 0.0M
2024-07-19 60.40 60.60 59.40 59.40 0.0M
2024-07-18 60.20 61.00 59.00 59.80 0.0M
2024-07-17 63.60 63.60 60.00 60.20 0.0M
2024-07-16 63.60 63.60 62.80 62.80 0.0M
2024-07-15 63.40 63.60 63.00 63.60 0.0M
2024-07-12 63.20 63.60 62.80 63.00 0.0M
2024-07-11 62.80 63.40 62.80 63.20 0.0M
2024-07-10 62.60 62.80 62.00 62.60 0.0M
2024-07-09 63.00 63.20 62.20 62.60 0.0M
2024-07-08 62.60 63.40 62.60 62.80 0.0M
2024-07-05 62.00 62.60 61.60 62.40 0.0M
2024-07-04 60.60 62.40 60.60 62.20 0.0M
2024-07-03 60.40 61.20 60.40 60.60 0.0M
2024-07-02 60.80 61.00 60.20 60.80 0.0M
2024-07-01 60.80 61.40 60.40 60.80 0.0M
2024-06-28 61.60 61.60 59.80 60.80 0.0M
2024-06-27 61.40 61.40 60.20 61.00 0.0M
2024-06-26 61.00 61.20 60.40 61.00 0.0M
2024-06-25 62.00 62.00 60.40 60.80 0.0M
2024-06-24 62.00 62.20 61.00 61.20 0.0M
2024-06-21 61.20 61.60 61.00 61.00 0.0M
2024-06-20 61.00 61.60 60.40 61.20 0.0M
2024-06-19 60.60 60.80 60.40 60.60 0.0M
2024-06-18 61.00 61.40 60.80 61.00 0.0M
2024-06-17 61.00 61.20 60.60 60.80 0.0M
2024-06-14 62.20 62.20 60.80 60.80 0.0M
2024-06-13 62.40 62.60 61.60 62.00 0.0M
2024-06-12 62.00 62.40 62.00 62.20 0.0M
2024-06-11 62.60 62.60 61.60 61.80 0.0M
2024-06-10 63.20 63.20 62.00 62.40 0.0M
2024-06-07 62.00 63.20 62.00 63.20 0.0M
2024-06-06 62.80 63.20 61.60 61.60 0.0M
2024-06-05 61.80 62.80 60.80 62.60 0.0M
2024-06-04 62.80 62.80 61.00 61.40 0.0M
2024-06-03 62.60 62.80 61.00 61.80 0.0M
2024-05-31 62.60 63.00 62.40 62.40 0.0M
2024-05-30 63.20 63.40 62.40 62.60 0.0M
2024-05-29 63.00 63.40 62.60 62.60 0.0M
2024-05-28 64.40 64.40 63.20 63.20 0.0M
2024-05-27 63.80 64.80 63.60 64.40 0.0M
2024-05-24 62.80 63.80 62.80 63.40 0.0M
2024-05-23 64.00 64.00 62.60 63.20 0.0M
2024-05-22 63.60 64.20 63.40 64.00 0.0M
2024-05-21 64.00 64.00 63.00 63.60 0.0M
2024-05-20 64.20 64.60 63.60 64.00 0.0M
2024-05-17 64.00 64.40 63.60 64.00 0.0M
2024-05-16 63.80 64.60 63.60 64.00 0.0M
2024-05-15 63.80 64.00 62.40 64.00 0.0M
2024-05-14 63.60 63.60 63.00 63.00 0.0M
2024-05-13 64.20 64.40 63.60 63.80 0.0M
2024-05-10 64.40 65.20 63.40 64.60 0.0M
2024-05-09 62.20 64.20 62.20 63.20 0.0M
2024-05-08 62.40 63.00 62.20 62.20 0.0M
2024-05-07 62.20 62.80 62.20 62.40 0.0M
2024-05-06 62.60 63.00 62.00 62.20 0.0M
2024-05-03 62.40 62.40 61.40 62.20 0.0M
2024-05-02 62.40 62.40 62.00 62.00 0.0M
2024-04-30 63.40 63.40 62.00 62.20 0.0M
2024-04-29 62.80 63.60 62.80 62.80 0.0M
2024-04-26 62.20 62.80 62.00 62.40 0.0M
2024-04-25 62.60 63.00 61.80 61.80 0.0M
2024-04-24 62.20 63.60 62.20 63.00 0.0M
2024-04-23 61.80 62.00 61.40 62.00 0.0M
2024-04-22 62.40 62.40 61.40 61.40 0.0M
2024-04-19 62.00 62.20 61.00 61.60 0.0M
2024-04-18 62.60 62.60 61.60 61.60 0.0M
2024-04-17 63.20 63.40 62.00 62.20 0.0M
2024-04-16 64.40 64.40 62.40 63.40 0.0M
2024-04-15 65.20 65.20 64.20 64.40 0.0M
2024-04-12 67.80 68.40 67.60 68.00 0.0M
2024-04-11 67.60 68.00 67.40 67.80 0.0M
2024-04-10 67.40 68.20 67.40 67.60 0.0M
2024-04-09 67.80 68.00 67.20 67.40 0.0M
2024-04-08 67.20 68.20 67.20 67.40 0.0M
2024-04-05 67.40 68.20 67.20 67.60 0.0M
2024-04-04 67.40 68.00 67.00 67.40 0.0M
2024-04-03 68.00 68.00 67.40 67.40 0.0M
2024-04-02 67.60 68.20 67.60 68.00 0.0M
2024-03-28 68.00 68.20 67.40 67.60 0.0M
2024-03-27 68.20 68.40 67.40 68.00 0.0M
2024-03-26 68.60 68.60 68.00 68.40 0.0M
2024-03-25 68.40 68.60 68.00 68.00 0.0M
2024-03-22 68.40 68.40 67.80 68.40 0.0M
2024-03-21 68.20 68.40 67.60 68.40 0.0M
2024-03-20 68.20 68.20 67.60 67.60 0.0M
2024-03-19 68.40 68.40 67.60 68.20 0.0M
2024-03-18 67.80 68.40 67.80 68.20 0.0M
2024-03-15 68.00 68.40 67.40 67.40 0.0M
2024-03-14 68.00 68.00 67.60 67.60 0.0M
2024-03-13 67.80 68.00 67.60 67.80 0.0M
2024-03-12 68.00 68.00 67.20 67.80 0.0M
2024-03-11 67.40 68.00 67.40 67.60 0.0M
2024-03-08 68.00 68.60 67.40 68.00 0.0M
2024-03-07 66.80 68.00 66.60 67.80 0.0M
2024-03-06 67.20 67.20 66.40 66.40 0.0M
2024-03-05 66.80 67.40 66.40 66.80 0.0M
2024-03-04 67.00 67.20 66.40 66.80 0.0M
2024-03-01 67.40 67.40 66.20 66.20 0.0M
2024-02-29 67.00 67.20 66.60 67.00 0.0M
2024-02-28 67.60 67.80 65.60 67.00 0.0M
2024-02-27 68.00 68.00 67.40 67.40 0.0M
2024-02-26 68.40 68.60 67.20 68.00 0.0M
2024-02-23 67.60 68.60 67.60 67.80 0.0M
2024-02-22 67.60 68.00 67.20 67.60 0.0M
2024-02-21 67.80 68.00 67.20 67.80 0.0M
2024-02-20 68.00 68.00 67.40 67.60 0.0M
2024-02-19 68.00 68.60 67.80 68.20 0.0M
2024-02-16 66.20 67.80 66.20 67.40 0.0M
2024-02-15 66.60 67.00 66.20 66.40 0.0M
2024-02-14 67.00 67.00 66.20 66.20 0.0M
2024-02-13 67.60 68.20 66.40 66.40 0.0M
2024-02-12 65.80 67.40 65.80 67.00 0.0M
2024-02-09 66.00 66.00 65.20 65.80 0.0M
2024-02-08 64.80 66.00 64.00 65.80 0.0M
2024-02-07 63.20 65.00 63.20 63.60 0.0M
2024-02-06 63.40 63.80 63.20 63.60 0.0M
2024-02-05 63.80 64.40 63.60 64.00 0.0M
2024-02-02 63.80 64.20 63.80 64.00 0.0M
2024-02-01 63.20 64.20 63.20 63.60 0.0M
2024-01-31 64.40 64.40 63.40 63.60 0.0M
2024-01-30 64.00 64.40 63.80 64.40 0.0M
2024-01-29 64.40 64.60 63.40 64.00 0.0M
2024-01-26 65.20 65.40 63.40 64.00 0.0M
2024-01-25 64.20 65.20 64.20 65.20 0.0M
2024-01-24 64.00 65.00 64.00 64.20 0.0M
2024-01-23 63.40 64.40 63.40 63.40 0.0M
2024-01-22 62.80 63.40 62.80 62.80 0.0M
2024-01-19 62.20 63.40 62.20 62.40 0.0M
2024-01-18 63.40 63.80 62.20 62.20 0.0M
2024-01-17 64.00 64.00 62.40 63.40 0.0M
2024-01-16 64.20 64.20 63.20 63.20 0.0M
2024-01-15 64.60 64.60 63.80 64.20 0.0M
2024-01-12 64.40 64.60 64.00 64.40 0.0M
2024-01-11 65.60 65.60 64.40 64.80 0.0M
2024-01-10 64.40 65.20 64.40 64.40 0.0M
2024-01-09 65.00 65.00 64.20 64.20 0.0M
2024-01-08 65.00 65.60 64.40 64.40 0.0M
2024-01-05 65.00 65.80 64.60 64.60 0.0M
2024-01-04 65.80 66.00 64.60 65.00 0.0M
2024-01-03 66.00 66.00 65.20 66.00 0.0M
2024-01-02 64.20 66.00 64.20 66.00 0.0M