Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Kempen Sustainable Global High Dividend Fund N (KSGHD)
Kempen Sustainable Global High Dividend Fund N (KSGHD) Historical

KSGHD Kempen Sustainable Global High Dividend Fund N

31.88

0.26 (0.82%)

Dec 24 2024 - Closed

Delayed by 15 minutes

KSGHD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 24 2024	31.88	0.26	0.82%	31.88	31.88	31.88	34
Dec 23 2024	31.62	0.00	0.00%	31.62	31.62	31.62	0.00
Dec 20 2024	31.62	-0.23	-0.72%	31.62	31.62	31.62	23,411
Dec 19 2024	31.85	-0.36	-1.12%	31.85	31.85	31.85	530
Dec 18 2024	32.21	0.00	0.00%	32.21	32.21	32.21	0.00
Dec 17 2024	32.21	-0.14	-0.43%	32.21	32.21	32.21	23,185
Dec 16 2024	32.35	-0.27	-0.83%	32.35	32.35	32.35	30
Dec 13 2024	32.62	0.25	0.77%	32.62	32.62	32.62	10
Dec 12 2024	32.37	0.00	0.00%	32.37	32.37	32.37	0.00
Dec 11 2024	32.37	0.00	0.00%	32.37	32.37	32.37	0.00
Dec 10 2024	32.37	-0.15	-0.46%	32.37	32.37	32.37	2,842
Dec 09 2024	32.52	-0.04	-0.12%	32.52	32.52	32.52	23,100
Dec 06 2024	32.56	-0.07	-0.21%	32.56	32.56	32.56	10
Dec 05 2024	32.63	-0.31	-0.94%	32.63	32.63	32.63	109
Dec 04 2024	32.94	0.00	0.00%	32.94	32.94	32.94	0.00
Dec 03 2024	32.94	0.15	0.46%	32.94	32.94	32.94	72
Dec 02 2024	32.79	0.00	0.00%	32.79	32.79	32.79	0.00
Nov 29 2024	32.79	0.07	0.21%	32.79	32.79	32.79	203
Nov 28 2024	32.72	-0.09	-0.27%	32.72	32.72	32.72	22,800
Nov 27 2024	32.81	-0.20	-0.61%	32.81	32.81	32.81	97
Nov 26 2024	33.01	0.00	0.00%	33.01	33.01	33.01	0.00
Nov 25 2024	33.01	0.47	1.44%	33.01	33.01	33.01	31
Nov 22 2024	32.54	0.37	1.15%	32.54	32.54	32.54	300
Nov 21 2024	32.17	0.00	0.00%	32.17	32.17	32.17	0.00
Nov 20 2024	32.17	-0.12	-0.37%	32.17	32.17	32.17	32
Nov 19 2024	32.29	-0.06	-0.19%	32.29	32.29	32.29	200
Nov 18 2024	32.35	0.13	0.40%	32.35	32.35	32.35	7,700
Nov 15 2024	32.22	-0.10	-0.31%	32.22	32.22	32.22	46
Nov 14 2024	32.32	-0.33	-1.01%	32.32	32.32	32.32	7,700
Nov 13 2024	32.65	0.00	0.00%	32.65	32.65	32.65	0.00
Nov 12 2024	32.65	0.00	0.00%	32.65	32.65	32.65	0.00
Nov 11 2024	32.65	0.70	2.19%	32.65	32.65	32.65	15,400
Nov 08 2024	31.95	0.00	0.00%	31.95	31.95	31.95	0.00
Nov 07 2024	31.95	0.00	0.00%	31.95	31.95	31.95	0.00
Nov 06 2024	31.95	0.00	0.00%	31.95	31.95	31.95	0.00
Nov 05 2024	31.95	-0.17	-0.53%	31.95	31.95	31.95	109
Nov 04 2024	32.12	0.00	0.00%	32.12	32.12	32.12	0.00
Nov 01 2024	32.12	-0.84	-2.55%	32.12	32.12	32.12	15,500
Oct 31 2024	32.96	0.00	0.00%	32.96	32.96	32.96	0.00
Oct 30 2024	32.96	0.00	0.00%	32.96	32.96	32.96	0.00
Oct 29 2024	32.96	0.27	0.83%	32.96	32.96	32.96	139
Oct 28 2024	32.69	-0.11	-0.34%	32.69	32.69	32.69	212
Oct 25 2024	32.80	0.00	0.00%	32.80	32.80	32.80	0.00
Oct 24 2024	32.80	-0.03	-0.09%	32.80	32.80	32.80	16,200
Oct 23 2024	32.83	-0.09	-0.27%	32.83	32.83	32.83	125
Oct 22 2024	32.92	-0.21	-0.63%	32.92	32.92	32.92	28
Oct 21 2024	33.13	0.12	0.36%	33.13	33.13	33.13	20
Oct 18 2024	33.01	0.00	0.00%	33.01	33.01	33.01	0.00
Oct 17 2024	33.01	0.20	0.61%	33.01	33.01	33.01	128
Oct 16 2024	32.81	0.05	0.15%	32.81	32.81	32.81	1
Oct 15 2024	32.76	0.15	0.46%	32.76	32.76	32.76	202
Oct 14 2024	32.61	0.35	1.08%	32.61	32.61	32.61	15,550
Oct 11 2024	32.26	0.00	0.00%	32.26	32.26	32.26	0.00
Oct 10 2024	32.26	0.00	0.00%	32.26	32.26	32.26	0.00
Oct 09 2024	32.26	0.00	0.00%	32.26	32.26	32.26	0.00
Oct 08 2024	32.26	-0.31	-0.95%	32.26	32.26	32.26	147
Oct 07 2024	32.57	0.00	0.00%	32.57	32.57	32.57	0.00
Oct 04 2024	32.57	0.00	0.00%	32.57	32.57	32.57	0.00
Oct 03 2024	32.57	0.00	0.00%	32.57	32.57	32.57	0.00
Oct 02 2024	32.57	0.00	0.00%	32.57	32.57	32.57	0.00
Oct 01 2024	32.57	-0.17	-0.52%	32.57	32.57	32.57	13,967
Sep 30 2024	32.74	0.33	1.02%	32.74	32.74	32.74	4

Kempen Sustainable Globa...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions