Van Lanschot Kempen NV Historical Data - VA3 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Van Lanschot Kempen NV (VA3)

40.85

0.20

( 0.49% )

Updated: 09:27:56

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726086360	40.75	0.8	2.00	40.25	40.75	39.9	324
1725999960	39.95	-0.4	-0.99	40.5	40.5	39.95	12
1725913620	40.35	0.25	0.62	40.549999	40.75	40.2	151
1725654360	40.1	-0.6	-1.47	40.15	40.2	40.1	317
1725567960	40.7	0.3	0.74	40.5	41.049999	40.5	589
1725481560	40.4	0.25	0.62	39.65	40.4	39.65	231
1725395160	40.15	-1.45	-3.49	41.25	41.25	40.049999	559
1725308760	41.6	0.15	0.36	41.7	41.7	41.5	221
1725049560	41.45	-0.45	-1.07	41.9	42.15	41.45	652
1724963160	41.9	0.5	1.21	41.5	42.15	41.5	490
1724876760	41.4	-0.5	-1.19	41.95	41.95	41.1	2114
1724790420	41.9	2.8	7.16	39.15	42.25	39.15	3401
1724704020	39.1	0.45	1.16	38.4	39.15	38.299999	1221
1724444820	38.65	-0.35	-0.90	39.1	39.1	38.25	2491
1724358420	39	-1.2	-2.99	40.1	40.95	38.5	2656
1724271960	40.2	0.6	1.52	39.7	40.2	39.549999	529
1724185560	39.6	-0.25	-0.63	39.799999	39.799999	39.5	80
1724099220	39.85	0.1	0.25	39.95	39.95	39.7	158
1723840020	39.75	-0.05	-0.13	39.75	39.9	39.75	39
1723753620	39.799999	0.95	2.45	39.2	39.799999	39	609
1723667160	38.85	0.2	0.52	38.85	38.85	38.85	125
1723580760	38.65	0.1	0.26	38.799999	38.799999	38.6	110
1723494360	38.549999	-0.35	-0.90	38.9	39.2	38.549999	803
1723235220	38.9	0.35	0.91	39.15	39.15	38.65	1506
1723148820	38.549999	-0.1	-0.26	38.5	38.549999	38.45	449
1723062360	38.65	1.55	4.18	37.9	39.25	37.9	188
1722975960	37.1	-0.65	-1.72	38.1	38.1	36.799999	1190
1722889620	37.75	-0.15	-0.40	37.25	37.75	35.65	2760
1722630360	37.9	-1.2	-3.07	38.799999	38.799999	37.65	4116
1722544020	39.1	-0.9	-2.25	40.15	40.15	39.049999	1390
1722457560	40	-0.1	-0.25	40.85	40.85	40	114
1722371220	40.1	-0.2	-0.50	40.1	40.1	40.1	200
1722284760	40.299999	-0.05	-0.12	40.299999	40.299999	40.15	85
1722025620	40.35	0.2	0.50	40.1	40.4	40.1	430
1721939160	40.15	0.15	0.37	40.15	40.15	39.5	1080
1721852820	40	-0.35	-0.87	40.45	40.7	40	1307
1721766420	40.35	-0.7	-1.71	41.5	41.5	40.35	1133
1721679960	41.049999	1.05	2.62	40.15	41.049999	40.15	1915
1721420760	40	-0.2	-0.50	40.1	40.1	39.7	105
1721334360	40.2	0.6	1.52	39.549999	40.45	39.549999	451
1721248020	39.6	-0.65	-1.61	40.299999	40.299999	39.6	321
1721161560	40.25	0.9	2.29	39.299999	40.35	39.299999	718
1721075160	39.35	-0.65	-1.63	39.95	39.95	39.35	268
1720815960	40	0.05	0.13	40	40	39.7	696
1720729560	39.95	0.3	0.76	39.65	39.95	39.549999	321
1720643220	39.65	1.15	2.99	38.799999	39.65	38.799999	247
1720556760	38.5	-0.75	-1.91	39.299999	39.299999	38.5	70
1720470360	39.25	0.1	0.26	39.2	39.45	39	261
1720211220	39.15	0.5	1.29	38.85	39.25	38.65	505
1720124820	38.65	-0.05	-0.13	38.7	38.95	38.65	8084
1720038420	38.7	0.7	1.84	38.35	38.7	38.25	595
1719952020	38	0	0.00	38	38.1	37.75	720
1719865620	38	0.4	1.06	38.4	38.4	38	552
1719606420	37.6	-0.1	-0.27	38	38.1	37.35	855
1719520020	37.7	0.6	1.62	37.5	37.7	37.5	229
1719433620	37.1	-0.85	-2.24	38.299999	38.299999	36.95	627
1719347160	37.95	0.15	0.40	37.65	38.15	37.25	703
1719260820	37.799999	-0.85	-2.20	38.35	38.65	37.549999	816
1719001620	38.65	-0.8	-2.03	39.2	39.2	38.4	2933
1718915160	39.45	1.95	5.20	37.45	39.549999	37.45	3450
1718828820	37.5	-0.25	-0.66	37.7	38	37.5	2540
1718742360	37.75	0.35	0.94	37.549999	37.75	37.25	898
1718656020	37.4	0.35	0.94	37.7	37.9	37.25	1843
1718396820	37.049999	-0.7	-1.85	38	38.2	37	561
1718310420	37.75	0.1	0.27	37.75	39.5	37.65	3258
1718224020	37.65	0.9	2.45	36.75	37.7	36.75	1007

Van Lanschot Kempen NV

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