Van Lanschot Kempen NV Historical Data - VA3 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Van Lanschot Kempen NV (VA3)
Van Lanschot Kempen NV (VA3) Historical

Van Lanschot Kempen NV (VA3)

44.95

0.60

(1.35%)

Closed January 05 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	4.6565774156	42.95	45	42.85	11129	43.12011801	DE
4	1.35	3.09633027523	43.6	45	42	2539	43.16798241	DE
12	0.9	2.04313280363	44.05	45.1	41.1	1061	43.20940522	DE
26	6.6	17.2099087353	38.35	45.1	35.65	956	41.59540985	DE
52	16.45	57.7192982456	28.5	45.1	26.4	1437	34.80369007	DE
156	17.45	63.4545454545	27.5	45.1	23.95	1491	32.87315583	DE
260	17.45	63.4545454545	27.5	45.1	23.95	1491	32.87315583	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	44.95	0.5	1.12	44.95	45	44.85	937
1735853220	44.45	1.2	2.77	43.35	44.85	43.35	480
1735594020	43.25	0.15	0.35	43.25	43.25	42.85	158
1735334820	43.1	0.25	0.58	42.95	43.5	42.9	32750
1734989220	42.85	-0.15	-0.35	42.9	42.9	42.6	776
1734730020	43	-0.45	-1.04	42.799999	43	42	874
1734643620	43.45	0.45	1.05	43	43.45	42.65	356
1734557220	43	-0.45	-1.04	43.4	43.65	42.9	215
1734470820	43.45	-0.8	-1.81	44.25	44.25	43.05	656
1734384420	44.25	0.35	0.80	43.95	44.25	43.8	1071
1734125220	43.9	0.25	0.57	43.6	43.95	43.45	70
1734038820	43.65	-0.45	-1.02	44.05	44.05	43.25	263
1733952420	44.1	0.1	0.23	44.05	44.25	43.7	24
1733866020	44	-0.2	-0.45	44.05	44.1	43.65	124
1733779620	44.2	0.05	0.11	44.15	44.35	43.9	238
1733520420	44.15	0.15	0.34	43.6	44.25	43.6	35
1733434020	44	0.95	2.21	43.5	44.25	43.5	533
1733347620	43.05	-0.35	-0.81	43	43.3	43	424
1733261220	43.4	0.75	1.76	42.85	43.4	42.85	309
1733174820	42.65	0.4	0.95	42.45	42.75	42.45	412
1732915620	42.25	-0.1	-0.24	42.299999	42.7	42.25	180
1732829220	42.35	-0.05	-0.12	42.299999	42.5	42.299999	261
1732742820	42.4	0.3	0.71	41.799999	42.4	41.799999	98
1732656420	42.1	-1.1	-2.55	43.2	43.2	42	1235
1732570020	43.2	-0.15	-0.35	43.2	43.2	42.799999	432
1732310820	43.35	-0.4	-0.91	43.7	43.7	43	69
1732224420	43.75	0.7	1.63	42.75	43.75	42.4	409
1732138020	43.05	0.35	0.82	43.1	43.25	43.05	140
1732051620	42.7	-0.3	-0.70	43.2	43.3	42.4	1450
1731965220	43	-1.55	-3.48	44.75	44.75	43	522
1731705960	44.55	0.1	0.22	44.85	44.85	44.3	198
1731619560	44.45	1.15	2.66	43.45	44.75	43.45	1200
1731533160	43.3	-0.1	-0.23	43.25	43.3	43.25	215
1731446820	43.4	0.5	1.17	42.85	43.5	42.85	709
1731360420	42.9	1.1	2.63	41.799999	42.9	41.799999	544
1731101220	41.799999	-0.5	-1.18	42.1	42.35	41.799999	714
1731014760	42.299999	0.85	2.05	41.95	42.299999	41.7	671
1730928360	41.45	-0.35	-0.84	42.049999	42.049999	41.4	444
1730841960	41.799999	0.7	1.70	41.75	41.799999	41.549999	64
1730755560	41.1	-1	-2.38	42.2	42.2	41.1	699
1730496360	42.1	-0.1	-0.24	42.2	42.25	41.95	191
1730409960	42.2	-0.35	-0.82	42.2	42.4	42	122
1730323560	42.549999	-0.6	-1.39	43.05	43.05	42.35	334
1730237160	43.15	-1.25	-2.82	43.65	43.75	43.1	586
1730150760	44.4	0.2	0.45	44.5	44.55	43.8	565
1729888020	44.2	1.15	2.67	43.45	44.25	43.35	1122
1729801560	43.05	-0.7	-1.60	43.75	43.9	43.05	526
1729715160	43.75	-0.75	-1.69	44.7	44.7	43.75	694
1729628760	44.5	0.1	0.23	44.45	44.7	43.5	944
1729542360	44.4	-0.6	-1.33	44.7	44.7	44.3	169
1729283160	45	0.6	1.35	44.6	45	44.6	595
1729196760	44.4	0.45	1.02	44.2	44.4	44.2	73
1729110360	43.95	0	0.00	43.8	44.4	43.5	692
1729023960	43.95	-0.05	-0.11	44.4	45.1	43.95	888
1728937620	44	-0.8	-1.79	44.7	44.7	44	566
1728678360	44.8	1.05	2.40	44.05	44.8	43.65	272
1728591960	43.75	-0.5	-1.13	44.1	44.1	43.55	954
1728505560	44.25	0.95	2.19	43.45	44.25	43.45	1435
1728419160	43.3	0.3	0.70	42.6	43.3	42.549999	545
1728332760	43	0.35	0.82	42.9	43	42.799999	324

Van Lanschot Kempen NV

Great Wall Motor (PK)

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