Van Lanschot Kempen NV More 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

VA3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	37.60	-0.10	-0.27%	38.00	38.10	37.35	855
Jun 27 2024	37.70	0.60	1.62%	37.50	37.70	37.50	229
Jun 26 2024	37.10	-0.85	-2.24%	38.30	38.30	36.95	627
Jun 25 2024	37.95	0.15	0.40%	37.65	38.15	37.25	703
Jun 24 2024	37.80	-0.85	-2.20%	38.35	38.65	37.55	816
Jun 21 2024	38.65	-0.80	-2.03%	39.20	39.20	38.40	2,933
Jun 20 2024	39.45	1.95	5.20%	37.45	39.55	37.45	3,450
Jun 19 2024	37.50	-0.25	-0.66%	37.70	38.00	37.50	2,540
Jun 18 2024	37.75	0.35	0.94%	37.55	37.75	37.25	898
Jun 17 2024	37.40	0.35	0.94%	37.70	37.90	37.25	1,843
Jun 14 2024	37.05	-0.70	-1.85%	38.00	38.20	37.00	561
Jun 13 2024	37.75	0.10	0.27%	37.75	39.50	37.65	3,258
Jun 12 2024	37.65	0.90	2.45%	36.75	37.70	36.75	1,007
Jun 11 2024	36.75	0.00	0.00%	37.05	37.10	36.75	665
Jun 10 2024	36.75	-0.30	-0.81%	36.90	37.05	36.50	1,371
Jun 07 2024	37.05	-0.10	-0.27%	37.15	37.15	37.05	127
Jun 06 2024	37.15	-0.10	-0.27%	37.05	37.20	37.05	287
Jun 05 2024	37.25	0.30	0.81%	36.85	37.25	36.85	626
Jun 04 2024	36.95	-0.85	-2.25%	37.80	37.80	36.70	459
Jun 03 2024	37.80	0.30	0.80%	37.90	38.05	37.75	1,147
May 31 2024	37.50	-0.25	-0.66%	37.60	37.60	37.05	475
May 30 2024	37.75	0.70	1.89%	37.25	37.75	37.00	2,684
May 29 2024	37.05	-0.75	-1.98%	37.80	37.80	37.05	242
May 28 2024	37.80	-0.50	-1.31%	38.25	38.25	37.60	472
May 27 2024	38.30	-2.45	-6.01%	37.80	38.55	37.75	10,006
May 24 2024	40.75	0.45	1.12%	40.40	40.75	40.15	527
May 23 2024	40.30	0.00	0.00%	40.25	40.45	40.25	408
May 22 2024	40.30	0.95	2.41%	39.75	40.30	39.75	267
May 21 2024	39.35	-0.80	-1.99%	40.25	40.25	39.30	1,404
May 20 2024	40.15	-0.30	-0.74%	40.50	40.65	40.15	56
May 17 2024	40.45	0.50	1.25%	39.90	40.45	39.90	106
May 16 2024	39.95	-0.55	-1.36%	40.70	40.70	39.95	1,297
May 15 2024	40.50	0.90	2.27%	39.55	40.50	39.35	1,378
May 14 2024	39.60	0.00	0.00%	39.30	39.60	39.10	572
May 13 2024	39.60	0.25	0.64%	39.65	39.65	39.25	1,088
May 10 2024	39.35	0.05	0.13%	39.70	39.70	39.05	4,683
May 09 2024	39.30	-0.05	-0.13%	39.40	39.45	38.90	619
May 08 2024	39.35	1.25	3.28%	38.40	39.35	38.40	1,941
May 07 2024	38.10	2.60	7.32%	35.65	38.45	35.55	2,088
May 06 2024	35.50	0.50	1.43%	35.05	35.55	35.05	613
May 03 2024	35.00	0.20	0.57%	34.95	35.10	34.75	1,736
May 02 2024	34.80	1.30	3.88%	33.30	34.80	33.05	1,665
Apr 30 2024	33.50	-0.25	-0.74%	34.00	34.45	33.05	1,525
Apr 29 2024	33.75	0.50	1.50%	33.50	33.75	33.40	1,974
Apr 26 2024	33.25	0.95	2.94%	32.30	33.25	32.30	12,200
Apr 25 2024	32.30	-0.45	-1.37%	32.65	32.75	32.30	390
Apr 24 2024	32.75	0.10	0.31%	32.95	32.95	32.75	21
Apr 23 2024	32.65	-0.10	-0.31%	32.95	33.05	32.65	262
Apr 22 2024	32.75	0.75	2.34%	32.60	32.75	32.55	129
Apr 19 2024	32.00	-0.35	-1.08%	32.15	32.15	32.00	16
Apr 18 2024	32.35	0.00	0.00%	32.55	32.55	32.30	219
Apr 17 2024	32.35	0.95	3.03%	31.50	32.45	31.50	832
Apr 16 2024	31.40	-1.00	-3.09%	32.20	32.20	31.35	9,148
Apr 15 2024	32.40	-0.35	-1.07%	32.75	32.85	32.40	462
Apr 12 2024	32.75	0.10	0.31%	32.95	32.95	32.75	620
Apr 11 2024	32.65	-0.50	-1.51%	33.20	33.20	32.55	87
Apr 10 2024	33.15	0.20	0.61%	32.95	33.15	32.90	130
Apr 09 2024	32.95	-0.20	-0.60%	33.25	33.30	32.95	251
Apr 08 2024	33.15	0.60	1.84%	32.85	33.20	32.85	1,824
Apr 05 2024	32.55	0.15	0.46%	32.05	32.55	32.05	386
Apr 04 2024	32.40	0.45	1.41%	32.00	32.50	32.00	9,793
Apr 03 2024	31.95	0.65	2.08%	31.50	31.95	31.50	1,265
Apr 02 2024	31.30	-0.35	-1.11%	31.65	31.75	31.30	437

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