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
2023-12-29 27.85 28.25 27.70 28.15 0.2M
2023-12-28 28.00 28.05 27.70 27.95 0.1M
2023-12-27 27.75 28.00 27.65 27.90 0.1M
2023-12-22 27.50 27.85 27.30 27.60 0.2M
2023-12-21 27.15 27.45 27.15 27.40 0.1M
2023-12-20 27.90 28.00 27.20 27.35 0.2M
2023-12-19 28.20 28.35 27.65 27.80 0.3M
2023-12-18 27.86 28.14 27.54 28.05 0.3M
2023-12-15 28.00 28.33 27.72 27.82 0.3M
2023-12-14 27.54 28.00 27.30 28.00 0.2M
2023-12-13 27.12 27.26 26.93 27.21 0.1M
2023-12-12 27.44 27.49 27.02 27.12 0.1M
2023-12-11 27.49 27.68 27.35 27.44 0.1M
2023-12-08 27.44 27.63 27.21 27.40 0.1M
2023-12-07 27.35 27.68 27.21 27.44 0.1M
2023-12-06 27.21 27.54 27.16 27.44 0.0M
2023-12-05 27.21 27.30 26.93 27.21 0.1M
2023-12-04 27.40 27.68 27.07 27.16 0.1M
2023-12-01 26.98 27.44 26.98 27.35 0.0M
2023-11-30 26.84 27.21 26.79 26.98 0.1M
2023-11-29 26.56 26.88 26.46 26.84 0.1M
2023-11-28 26.56 26.70 26.46 26.60 0.0M
2023-11-27 26.70 26.84 26.56 26.56 0.0M
2023-11-24 26.42 26.70 26.42 26.70 0.0M
2023-11-23 26.56 26.60 26.18 26.37 0.1M
2023-11-22 26.51 26.79 26.46 26.56 0.0M
2023-11-21 26.56 26.79 26.46 26.56 0.0M
2023-11-20 26.79 26.88 26.56 26.70 0.1M
2023-11-17 26.28 26.79 26.28 26.70 0.1M
2023-11-16 26.00 26.46 25.95 26.28 0.1M
2023-11-15 25.81 26.32 25.81 26.14 0.1M
2023-11-14 24.97 25.90 24.92 25.81 0.1M
2023-11-13 24.74 25.06 24.69 24.97 0.0M
2023-11-10 24.92 24.92 24.50 24.64 0.0M
2023-11-09 24.74 24.97 24.50 24.97 0.0M
2023-11-08 24.74 24.74 24.32 24.60 0.0M
2023-11-07 24.88 25.06 24.69 24.78 0.0M
2023-11-06 25.11 25.30 24.92 24.92 0.1M
2023-11-03 24.88 25.11 24.74 24.92 0.1M
2023-11-02 24.18 24.74 23.71 24.55 0.1M
2023-11-01 23.71 23.99 23.62 23.71 0.1M
2023-10-31 24.13 24.27 23.66 23.66 0.1M
2023-10-30 23.24 23.99 23.24 23.90 0.1M
2023-10-27 22.78 23.34 22.54 23.20 0.1M
2023-10-26 22.78 22.78 22.22 22.50 0.1M
2023-10-25 23.43 23.43 22.78 22.87 0.1M
2023-10-24 23.24 23.48 23.24 23.48 0.1M
2023-10-23 23.20 23.24 22.92 23.24 0.1M
2023-10-20 23.62 23.62 23.20 23.20 0.1M
2023-10-19 23.90 23.94 23.48 23.76 0.1M
2023-10-18 23.90 24.04 23.76 23.85 0.0M
2023-10-17 23.90 23.99 23.62 23.80 0.0M
2023-10-16 23.99 23.99 23.66 23.80 0.0M
2023-10-13 24.46 24.46 23.80 23.80 0.1M
2023-10-12 24.41 24.60 24.36 24.41 0.1M
2023-10-11 24.04 24.46 24.04 24.32 0.1M
2023-10-10 24.04 24.32 23.90 23.94 0.1M
2023-10-09 23.80 24.18 23.71 23.90 0.1M
2023-10-06 23.10 23.90 23.10 23.71 0.1M
2023-10-05 22.87 23.06 22.73 22.92 0.1M
2023-10-04 22.82 23.06 22.64 22.87 0.1M
2023-10-03 23.15 23.43 22.87 22.92 0.1M
2023-10-02 23.62 23.94 23.15 23.29 0.1M
2023-09-29 23.76 24.08 23.71 23.76 0.1M
2023-09-28 23.62 23.71 23.34 23.57 0.1M
2023-09-27 23.71 23.90 23.43 23.62 0.1M
2023-09-26 23.99 23.99 23.66 23.76 0.1M
2023-09-25 24.27 24.41 23.80 23.99 0.1M
2023-09-22 24.55 24.60 24.13 24.36 0.1M
2023-09-21 25.02 25.02 24.55 24.55 0.1M
2023-09-20 24.50 25.06 24.41 25.02 0.1M
2023-09-19 24.27 24.46 24.08 24.41 0.1M
2023-09-18 24.27 24.60 24.08 24.27 0.1M
2023-09-15 25.20 25.44 23.99 23.99 0.9M
2023-09-14 25.16 25.25 24.69 24.88 0.1M
2023-09-13 25.11 25.39 25.06 25.20 0.1M
2023-09-12 25.25 25.30 25.06 25.11 0.1M
2023-09-11 25.48 25.58 25.25 25.25 0.1M
2023-09-08 25.39 25.58 25.11 25.44 0.1M
2023-09-07 26.14 26.14 25.39 25.48 0.1M
2023-09-06 26.04 26.46 26.00 26.28 0.1M
2023-09-05 25.39 26.18 25.39 26.18 0.1M
2023-09-04 25.62 25.81 25.53 25.62 0.1M
2023-09-01 25.58 25.62 25.34 25.39 0.1M
2023-08-31 25.39 25.72 25.39 25.53 0.1M
2023-08-30 25.76 25.95 25.25 25.25 0.1M
2023-08-29 26.18 26.56 25.72 25.72 0.2M
2023-08-28 25.34 26.51 25.16 26.42 0.1M
2023-08-25 25.58 25.81 25.02 25.06 0.2M
2023-08-24 25.86 26.04 23.52 25.62 0.7M
2023-08-23 27.44 27.72 26.98 27.54 0.1M
2023-08-22 28.42 28.52 27.35 27.49 0.1M
2023-08-21 28.42 28.84 28.28 28.28 0.1M
2023-08-18 28.94 28.94 27.63 28.33 0.1M
2023-08-17 29.12 29.17 28.84 29.03 0.1M
2023-08-16 28.94 29.08 28.61 29.08 0.0M
2023-08-15 29.08 29.22 28.89 29.12 0.0M
2023-08-14 28.84 29.26 28.52 29.12 0.1M
2023-08-11 29.22 29.40 28.38 28.66 0.1M
2023-08-10 29.64 29.73 29.45 29.54 0.0M
2023-08-09 28.98 29.54 28.98 29.54 0.1M
2023-08-08 28.61 29.08 28.56 28.94 0.1M
2023-08-07 28.19 28.89 28.05 28.84 0.1M
2023-08-04 27.68 28.28 27.49 28.24 0.1M
2023-08-03 27.72 27.72 27.44 27.68 0.0M
2023-08-02 27.77 27.82 27.58 27.72 0.0M
2023-08-01 27.68 27.96 27.49 27.91 0.0M
2023-07-31 27.82 28.00 27.68 27.82 0.1M
2023-07-28 27.58 27.77 27.49 27.77 0.0M
2023-07-27 27.58 27.82 27.49 27.54 0.0M
2023-07-26 27.07 27.58 27.02 27.58 0.1M
2023-07-25 27.02 27.40 26.98 27.35 0.1M
2023-07-24 26.60 27.02 26.60 27.02 0.0M
2023-07-21 26.56 26.79 26.56 26.79 0.1M
2023-07-20 26.74 26.98 26.51 26.70 0.1M
2023-07-19 26.98 27.07 26.51 26.51 0.1M
2023-07-18 27.07 27.07 26.70 26.70 0.1M
2023-07-17 27.12 27.21 26.79 26.98 0.1M
2023-07-14 27.35 27.40 27.07 27.12 0.0M
2023-07-13 27.02 27.40 26.84 27.30 0.1M
2023-07-12 26.74 27.07 26.42 26.88 0.1M
2023-07-11 27.26 27.68 26.60 26.84 0.2M
2023-07-10 28.10 28.38 27.77 28.14 0.0M
2023-07-07 27.82 28.19 27.72 28.19 0.1M
2023-07-06 27.91 27.91 27.58 27.68 0.1M
2023-07-05 28.19 28.28 28.00 28.14 0.0M
2023-07-04 28.47 28.47 28.05 28.28 0.1M
2023-07-03 28.66 28.84 28.10 28.52 0.1M
2023-06-30 28.00 28.66 28.00 28.66 0.1M
2023-06-29 27.40 27.91 27.16 27.91 0.1M
2023-06-28 26.60 27.63 26.56 27.30 0.3M
2023-06-27 25.72 25.76 25.53 25.53 0.1M
2023-06-26 25.48 25.76 25.34 25.72 0.0M
2023-06-23 25.58 25.67 25.44 25.48 0.0M
2023-06-22 25.48 25.67 25.48 25.53 0.0M
2023-06-21 25.58 25.76 25.44 25.62 0.0M
2023-06-20 25.25 25.72 25.20 25.53 0.0M
2023-06-19 25.72 25.72 25.25 25.25 0.0M
2023-06-16 25.76 26.00 25.62 25.86 0.1M
2023-06-15 25.76 26.04 25.67 25.81 0.0M
2023-06-14 25.48 25.76 25.48 25.62 0.0M
2023-06-13 25.16 25.44 24.97 25.44 0.0M
2023-06-12 25.20 25.20 25.02 25.16 0.0M
2023-06-09 25.02 25.06 24.83 25.02 0.0M
2023-06-08 24.83 25.25 24.83 24.97 0.1M
2023-06-07 24.74 24.83 24.64 24.74 0.0M
2023-06-06 24.78 24.83 24.60 24.64 0.0M
2023-06-05 24.74 24.83 24.46 24.55 0.0M
2023-06-02 24.22 24.78 24.22 24.55 0.1M
2023-06-01 24.27 24.27 23.94 24.18 0.1M
2023-05-31 24.41 24.50 23.80 23.90 0.1M
2023-05-30 25.34 25.34 24.46 24.50 0.1M
2023-05-29 25.39 25.39 25.02 25.25 0.1M
2023-05-26 26.60 27.02 26.51 26.70 0.1M
2023-05-25 27.07 27.07 26.46 26.56 0.1M
2023-05-24 27.02 27.21 26.84 26.93 0.1M
2023-05-23 26.56 27.12 26.46 27.07 0.1M
2023-05-22 26.51 26.84 26.37 26.74 0.1M
2023-05-19 26.51 26.79 26.32 26.46 0.1M
2023-05-18 26.32 26.51 26.28 26.42 0.0M
2023-05-17 26.09 26.37 26.09 26.23 0.0M
2023-05-16 25.90 26.32 25.86 26.23 0.0M
2023-05-15 26.00 26.14 25.81 25.95 0.0M
2023-05-12 25.95 26.28 25.95 26.00 0.0M
2023-05-11 25.81 26.04 25.62 25.95 0.1M
2023-05-10 25.90 25.95 25.67 25.72 0.0M
2023-05-09 25.76 25.86 25.58 25.81 0.1M
2023-05-08 26.00 26.00 25.76 25.86 0.0M
2023-05-05 25.48 25.72 25.34 25.72 0.1M
2023-05-04 25.20 26.14 24.46 25.34 0.1M
2023-05-03 26.00 26.00 25.48 25.72 0.0M
2023-05-02 25.86 26.14 25.76 25.81 0.1M
2023-04-28 26.32 26.32 25.67 25.72 0.1M
2023-04-27 26.42 26.51 25.95 26.04 0.1M
2023-04-26 26.14 26.46 25.58 26.46 0.1M
2023-04-25 27.07 27.07 26.04 26.23 0.1M
2023-04-24 26.60 26.84 26.42 26.70 0.0M
2023-04-21 26.98 26.98 26.60 26.74 0.0M
2023-04-20 27.68 27.68 26.74 27.02 0.1M
2023-04-19 27.40 27.82 27.35 27.58 0.1M
2023-04-18 27.35 27.44 27.21 27.44 0.0M
2023-04-17 27.26 27.68 27.26 27.35 0.1M
2023-04-14 27.16 27.21 27.02 27.12 0.1M
2023-04-13 27.02 27.21 26.88 27.12 0.0M
2023-04-12 26.79 27.12 26.74 26.93 0.1M
2023-04-11 26.60 26.88 26.56 26.79 0.1M
2023-04-06 26.51 26.65 26.32 26.51 0.1M
2023-04-05 26.32 26.51 26.28 26.46 0.1M
2023-04-04 26.56 26.70 26.37 26.42 0.1M
2023-04-03 26.46 26.65 26.14 26.37 0.1M
2023-03-31 26.60 26.65 26.28 26.28 0.1M
2023-03-30 25.86 26.56 25.72 26.56 0.1M
2023-03-29 25.20 25.58 25.02 25.53 0.1M
2023-03-28 25.34 25.44 25.02 25.16 0.1M
2023-03-27 25.16 25.34 24.92 25.11 0.1M
2023-03-24 25.72 25.72 24.69 25.06 0.1M
2023-03-23 25.53 25.90 25.34 25.72 0.1M
2023-03-22 25.72 25.81 25.53 25.53 0.1M
2023-03-21 25.02 25.81 25.02 25.72 0.1M
2023-03-20 24.88 25.25 24.08 24.92 0.2M
2023-03-17 25.48 25.81 25.02 25.16 0.1M
2023-03-16 25.53 25.95 24.88 25.44 0.2M
2023-03-15 25.95 25.95 24.74 25.02 0.2M
2023-03-14 25.20 25.86 24.74 25.86 0.2M
2023-03-13 26.14 26.14 24.36 25.11 0.3M
2023-03-10 26.65 26.74 26.18 26.32 0.2M
2023-03-09 26.60 27.07 26.46 27.07 0.1M
2023-03-08 26.51 26.60 26.28 26.60 0.1M
2023-03-07 26.37 26.56 26.28 26.51 0.1M
2023-03-06 26.14 26.37 26.04 26.32 0.1M
2023-03-03 25.76 26.09 25.67 26.09 0.1M
2023-03-02 25.76 25.95 25.72 25.72 0.1M
2023-03-01 25.67 26.09 25.58 25.90 0.1M
2023-02-28 25.02 25.86 24.97 25.76 0.1M
2023-02-27 24.83 25.20 24.83 25.16 0.1M
2023-02-24 25.02 25.06 24.50 24.69 0.2M
2023-02-23 25.20 25.20 23.62 24.88 0.6M
2023-02-22 25.72 26.09 25.62 26.04 0.1M
2023-02-21 25.95 26.04 25.72 25.76 0.1M
2023-02-20 26.14 26.23 25.86 25.86 0.1M
2023-02-17 26.09 26.42 26.00 26.18 0.0M
2023-02-16 26.04 26.23 25.86 26.23 0.1M
2023-02-15 26.09 26.14 25.86 26.04 0.0M
2023-02-14 26.14 26.37 26.00 26.00 0.1M
2023-02-13 25.67 26.23 25.67 26.18 0.1M
2023-02-10 25.81 25.86 25.58 25.81 0.1M
2023-02-09 25.86 26.14 25.81 25.81 0.1M
2023-02-08 25.62 26.14 25.62 25.81 0.1M
2023-02-07 26.00 26.00 25.44 25.44 0.0M
2023-02-06 25.81 25.86 25.48 25.81 0.1M
2023-02-03 25.48 26.04 25.34 26.04 0.1M
2023-02-02 25.16 25.72 25.06 25.44 0.1M
2023-02-01 24.74 25.20 24.74 25.16 0.1M
2023-01-31 24.78 24.88 24.46 24.64 0.1M
2023-01-30 24.92 25.06 24.69 24.83 0.1M
2023-01-27 25.25 25.34 25.02 25.20 0.1M
2023-01-26 25.39 25.44 25.11 25.30 0.1M
2023-01-25 25.06 25.44 25.06 25.34 0.1M
2023-01-24 24.97 25.16 24.83 25.16 0.1M
2023-01-23 25.02 25.06 24.60 25.02 0.1M
2023-01-20 24.50 25.06 24.46 25.06 0.1M
2023-01-19 24.55 24.64 23.99 24.50 0.2M
2023-01-18 24.08 24.74 23.99 24.74 0.2M
2023-01-17 22.08 24.22 22.03 24.04 0.6M
2023-01-16 22.03 22.03 21.75 21.94 0.1M
2023-01-13 21.80 22.03 21.75 21.94 0.1M
2023-01-12 21.56 21.80 21.52 21.80 0.1M
2023-01-11 21.80 21.80 21.52 21.70 0.1M
2023-01-10 21.56 21.75 21.47 21.66 0.1M
2023-01-09 21.38 21.84 21.38 21.61 0.1M
2023-01-06 21.24 21.33 21.14 21.33 0.1M
2023-01-05 21.00 21.24 20.86 21.24 0.1M
2023-01-04 21.19 21.24 20.91 20.96 0.1M
2023-01-03 20.86 21.24 20.82 21.10 0.1M
2023-01-02 20.63 20.86 20.54 20.77 0.1M