Van Lanschot NV (VLAN)

VLAN
🏛️ 네덜란드 →
50.10
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
2025-09-29 50.20 50.60 50.00 50.10 0.0M
2025-09-26 50.20 50.40 49.65 50.20 0.0M
2025-09-25 49.95 50.10 49.60 50.10 0.1M
2025-09-24 50.60 50.60 50.20 50.20 0.0M
2025-09-23 50.60 51.00 50.50 50.60 0.0M
2025-09-22 50.40 50.60 50.20 50.50 0.0M
2025-09-19 49.85 50.50 49.80 50.40 0.2M
2025-09-18 49.45 49.80 49.25 49.75 0.0M
2025-09-17 49.20 49.55 49.10 49.30 0.0M
2025-09-16 50.20 50.20 49.15 49.15 0.1M
2025-09-15 50.40 50.80 50.20 50.20 0.0M
2025-09-12 50.00 50.70 49.85 50.30 0.1M
2025-09-11 49.45 50.10 49.25 49.95 0.0M
2025-09-10 50.10 50.30 49.40 49.45 0.0M
2025-09-09 50.00 50.30 49.60 50.10 0.1M
2025-09-08 50.00 50.50 49.95 50.00 0.0M
2025-09-05 49.90 51.10 49.85 50.00 0.1M
2025-09-04 49.65 49.70 48.75 49.60 0.1M
2025-09-03 50.40 50.50 49.55 49.65 0.1M
2025-09-02 51.60 51.60 50.10 50.40 0.2M
2025-09-01 52.00 52.10 51.20 51.60 0.1M
2025-08-29 53.20 53.30 52.20 52.20 0.1M
2025-08-28 52.50 54.60 51.40 53.50 0.5M
2025-08-27 58.10 58.10 56.70 57.20 0.0M
2025-08-26 58.80 58.80 57.50 58.10 0.1M
2025-08-25 58.90 59.40 58.80 59.00 0.0M
2025-08-22 58.10 59.10 57.90 59.10 0.0M
2025-08-21 58.40 58.70 58.00 58.20 0.0M
2025-08-20 58.50 58.70 58.20 58.40 0.0M
2025-08-19 58.80 59.20 58.50 58.50 0.0M
2025-08-18 58.50 59.20 58.10 58.80 0.1M
2025-08-15 59.00 59.10 58.40 58.60 0.0M
2025-08-14 59.00 59.10 58.50 58.90 0.0M
2025-08-13 59.00 59.40 58.80 58.90 0.0M
2025-08-12 58.90 59.10 58.70 58.80 0.0M
2025-08-11 58.80 58.80 58.10 58.60 0.0M
2025-08-08 57.70 58.60 57.70 58.50 0.0M
2025-08-07 57.10 58.20 57.10 58.00 0.1M
2025-08-06 57.00 57.20 56.60 57.00 0.0M
2025-08-05 56.90 57.50 56.40 56.50 0.0M
2025-08-04 56.50 56.90 56.50 56.80 0.0M
2025-08-01 57.00 57.00 56.00 56.10 0.1M
2025-07-31 56.50 57.40 56.50 57.30 0.1M
2025-07-30 57.20 57.20 56.40 56.60 0.0M
2025-07-29 57.40 57.80 57.10 57.10 0.0M
2025-07-28 58.70 59.00 57.00 57.10 0.1M
2025-07-25 59.60 59.60 58.70 58.80 0.0M
2025-07-24 57.90 59.80 57.90 59.50 0.1M
2025-07-23 57.70 57.80 57.10 57.40 0.0M
2025-07-22 57.20 57.50 56.60 57.20 0.1M
2025-07-21 56.60 58.20 56.60 57.50 0.1M
2025-07-18 55.60 56.80 55.50 56.80 0.1M
2025-07-17 55.90 55.90 55.40 55.50 0.0M
2025-07-16 55.50 55.90 55.10 55.10 0.0M
2025-07-15 55.70 56.20 55.50 55.50 0.1M
2025-07-14 55.00 55.60 54.80 55.60 0.0M
2025-07-11 55.60 55.60 55.10 55.40 0.0M
2025-07-10 55.40 55.80 55.30 55.60 0.1M
2025-07-09 55.20 55.60 55.00 55.30 0.0M
2025-07-08 54.60 55.90 54.40 55.00 0.1M
2025-07-07 54.00 54.50 53.80 54.50 0.1M
2025-07-04 54.50 54.70 53.90 54.10 0.0M
2025-07-03 54.30 54.90 54.20 54.90 0.1M
2025-07-02 54.00 54.60 53.70 54.10 0.1M
2025-07-01 54.60 54.60 53.80 53.90 0.1M
2025-06-30 54.50 54.70 54.10 54.60 0.1M
2025-06-27 53.80 54.50 53.50 54.30 0.1M
2025-06-26 52.80 53.90 52.60 53.60 0.1M
2025-06-25 52.70 53.10 52.20 52.50 0.1M
2025-06-24 53.30 53.30 51.80 52.50 0.1M
2025-06-23 53.20 53.90 53.00 53.80 0.1M
2025-06-20 53.40 54.00 53.40 53.40 0.1M
2025-06-19 53.30 53.60 53.00 53.10 0.0M
2025-06-18 53.10 53.80 53.00 53.70 0.0M
2025-06-17 53.30 53.40 52.70 53.30 0.0M
2025-06-16 53.00 54.30 52.90 53.40 0.1M
2025-06-13 53.80 53.90 52.90 53.00 0.1M
2025-06-12 54.30 54.90 54.00 54.20 0.1M
2025-06-11 56.20 56.40 55.20 55.20 0.1M
2025-06-10 56.50 56.70 56.00 56.20 0.1M
2025-06-09 56.60 56.90 56.40 56.50 0.0M
2025-06-06 57.20 57.20 56.50 56.70 0.0M
2025-06-05 56.50 57.20 56.50 57.10 0.1M
2025-06-04 55.50 56.40 55.10 56.20 0.1M
2025-06-03 55.00 55.70 54.50 55.20 0.1M
2025-06-02 54.30 55.10 54.10 54.70 0.0M
2025-05-30 54.70 55.20 54.10 54.60 0.1M
2025-05-29 54.80 55.10 54.40 54.60 0.1M
2025-05-28 54.40 54.50 54.10 54.40 0.1M
2025-05-27 55.00 55.10 54.40 54.60 0.1M
2025-05-26 55.90 55.90 54.50 54.90 0.2M
2025-05-23 57.40 57.90 55.40 57.10 0.2M
2025-05-22 57.80 58.00 56.00 57.20 0.2M
2025-05-21 58.00 58.40 57.60 57.90 0.1M
2025-05-20 57.80 58.30 57.50 57.80 0.1M
2025-05-19 56.90 57.80 56.30 57.80 0.1M
2025-05-16 56.80 57.50 56.30 57.00 0.1M
2025-05-15 55.80 57.10 55.70 56.80 0.1M
2025-05-14 56.26 56.43 55.54 56.24 0.1M
2025-05-13 56.35 56.64 56.07 56.12 0.1M
2025-05-12 57.25 57.44 56.50 56.66 0.1M
2025-05-09 56.55 56.60 55.98 56.51 0.1M
2025-05-08 54.69 56.47 54.50 56.47 0.1M
2025-05-07 53.55 54.42 53.28 54.31 0.1M
2025-05-06 53.64 53.64 52.36 53.55 0.1M
2025-05-05 52.15 53.50 52.11 53.50 0.1M
2025-05-02 51.41 52.42 51.17 52.23 0.1M
2025-04-30 50.98 51.54 50.44 51.05 0.1M
2025-04-29 49.68 50.70 49.62 50.68 0.1M
2025-04-28 49.40 49.62 49.00 49.62 0.1M
2025-04-25 48.49 49.25 48.27 49.21 0.1M
2025-04-24 47.88 48.28 47.50 48.17 0.0M
2025-04-23 47.91 48.50 47.35 47.97 0.1M
2025-04-22 47.01 47.19 46.60 46.84 0.0M
2025-04-17 46.80 47.16 46.50 46.97 0.0M
2025-04-16 46.50 46.98 46.17 46.94 0.0M
2025-04-15 45.65 46.88 45.60 46.88 0.1M
2025-04-14 44.79 45.64 44.38 45.48 0.1M
2025-04-11 44.51 44.61 43.05 43.68 0.1M
2025-04-10 46.80 46.80 43.90 43.97 0.1M
2025-04-09 42.24 43.05 41.70 42.62 0.1M
2025-04-08 43.22 44.10 42.70 43.42 0.1M
2025-04-07 38.70 42.70 38.00 41.66 0.2M
2025-04-04 45.55 45.70 42.10 42.85 0.3M
2025-04-03 45.90 47.15 45.70 46.35 0.1M
2025-04-02 47.25 47.45 46.60 47.25 0.1M
2025-04-01 47.25 47.75 47.10 47.65 0.1M
2025-03-31 47.70 47.75 46.90 47.20 0.1M
2025-03-28 48.40 48.75 47.90 48.15 0.0M
2025-03-27 48.80 49.05 48.45 48.60 0.1M
2025-03-26 49.30 49.55 48.95 49.10 0.0M
2025-03-25 49.00 49.70 48.85 49.10 0.1M
2025-03-24 48.80 49.30 48.65 48.80 0.1M
2025-03-21 48.50 48.65 47.85 48.60 0.1M
2025-03-20 48.50 48.90 47.70 48.45 0.1M
2025-03-19 48.00 48.60 47.55 48.45 0.1M
2025-03-18 47.30 48.45 47.30 48.20 0.1M
2025-03-17 46.20 47.25 46.05 47.15 0.1M
2025-03-14 45.05 46.60 45.05 46.20 0.1M
2025-03-13 45.10 46.10 44.90 45.10 0.1M
2025-03-12 44.50 45.50 44.50 45.50 0.2M
2025-03-11 46.30 46.35 44.20 44.20 0.2M
2025-03-10 48.35 48.35 46.05 46.05 0.2M
2025-03-07 47.40 48.80 47.10 48.05 0.1M
2025-03-06 47.75 48.60 47.35 48.00 0.2M
2025-03-05 47.80 48.45 47.30 47.30 0.1M
2025-03-04 48.00 48.15 46.60 46.65 0.2M
2025-03-03 48.65 49.60 46.55 48.50 0.3M
2025-02-28 43.35 46.00 42.60 45.80 0.4M
2025-02-27 45.75 46.85 43.50 44.00 0.5M
2025-02-26 48.20 49.15 48.20 48.95 0.1M
2025-02-25 47.75 48.35 47.70 48.10 0.0M
2025-02-24 48.40 48.40 47.70 48.00 0.0M
2025-02-21 48.50 48.90 48.35 48.40 0.0M
2025-02-20 48.45 49.05 48.30 48.30 0.0M
2025-02-19 49.05 49.30 48.45 48.50 0.0M
2025-02-18 49.70 49.70 49.05 49.05 0.0M
2025-02-17 49.00 49.80 48.90 49.55 0.0M
2025-02-14 49.05 49.05 48.60 48.80 0.0M
2025-02-13 49.25 49.30 48.55 48.55 0.0M
2025-02-12 48.50 49.20 48.50 48.95 0.0M
2025-02-11 47.80 48.50 47.80 48.40 0.0M
2025-02-10 47.40 48.00 47.35 47.70 0.0M
2025-02-07 47.15 47.30 46.95 47.15 0.0M
2025-02-06 46.60 47.50 46.55 47.40 0.0M
2025-02-05 47.00 47.00 46.30 46.35 0.0M
2025-02-04 47.00 47.05 46.65 46.95 0.0M
2025-02-03 46.50 47.10 45.95 46.95 0.0M
2025-01-31 47.40 47.80 47.25 47.70 0.0M
2025-01-30 47.00 48.15 47.00 47.50 0.0M
2025-01-29 47.20 47.80 47.20 47.30 0.0M
2025-01-28 46.40 47.20 46.40 46.80 0.0M
2025-01-27 45.95 46.50 45.90 46.35 0.0M
2025-01-24 46.80 46.80 46.20 46.40 0.0M
2025-01-23 46.80 46.80 46.15 46.70 0.0M
2025-01-22 46.95 47.20 46.80 46.80 0.0M
2025-01-21 47.40 47.55 46.90 47.00 0.0M
2025-01-20 47.60 47.75 47.30 47.40 0.0M
2025-01-17 46.40 47.80 46.40 47.80 0.1M
2025-01-16 45.35 46.85 45.35 46.40 0.1M
2025-01-15 44.10 45.10 44.10 45.10 0.0M
2025-01-14 43.75 44.25 43.60 44.05 0.0M
2025-01-13 44.10 44.15 43.30 43.40 0.0M
2025-01-10 45.30 45.30 44.05 44.10 0.0M
2025-01-09 45.00 45.45 44.80 44.95 0.0M
2025-01-08 44.65 45.45 44.65 45.05 0.1M
2025-01-07 45.10 45.10 44.40 44.90 0.0M
2025-01-06 45.50 45.85 44.85 45.05 0.0M
2025-01-03 44.65 45.10 44.65 45.10 0.1M
2025-01-02 44.00 44.95 43.60 44.85 0.0M