Singapore markets open in 2 hours 58 minutes

Van Lanschot Kempen NV (VA3.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
39.40+4.75 (+13.71%)
At close: 08:15AM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202439.4039.4039.4039.4039.40-
09 May 202439.1039.1039.1039.1039.10-
08 May 202438.1538.1538.1538.1538.15-
07 May 202435.3035.3035.3035.3035.30-
06 May 202434.9034.9034.9034.9034.90-
03 May 202434.6534.6534.6534.6534.65-
02 May 202432.9532.9532.9532.9532.95-
30 Apr 202433.9033.9033.9033.9033.90-
29 Apr 202433.0533.0533.0533.0533.05-
26 Apr 202432.1032.1032.1032.1032.10-
25 Apr 202432.3532.3532.3532.3532.35-
24 Apr 202432.7032.7032.7032.7032.70-
23 Apr 202432.6532.6532.6532.6532.65-
22 Apr 202432.3032.3032.3032.3032.30-
19 Apr 202432.0532.0532.0532.0532.05-
18 Apr 202432.1532.1532.1532.1532.15-
17 Apr 202431.4031.4031.4031.4031.40-
16 Apr 202432.0032.0032.0032.0032.00-
15 Apr 202432.6532.6532.6532.6532.65-
12 Apr 202432.6532.6532.6532.6532.65-
11 Apr 202432.9032.9032.9032.9032.90-
10 Apr 202432.8032.8032.8032.8032.80-
09 Apr 202432.9532.9532.9532.9532.95-
08 Apr 202432.6532.6532.6532.6532.65-
05 Apr 202432.0032.0032.0032.0032.00-
04 Apr 202431.8031.8031.8031.8031.80-
03 Apr 202431.2531.2531.2531.2531.25-
02 Apr 202431.2531.2531.2531.2531.25-
28 Mar 202431.2531.2531.2531.2531.25-
27 Mar 202431.2031.2031.2031.2031.20-
26 Mar 202431.5031.5031.5031.5031.50-
25 Mar 202430.8030.8030.8030.8030.80-
22 Mar 202430.6530.6530.6530.6530.65-
21 Mar 202430.9030.9030.9030.9030.90-
20 Mar 202430.5030.5030.5030.5030.50-
19 Mar 202430.7530.7530.7530.7530.75-
18 Mar 202430.6530.6530.6530.6530.65-
15 Mar 202430.8530.8530.8530.8530.85-
14 Mar 202431.4531.4531.4531.4531.45-
13 Mar 202431.7031.7031.7031.7031.70-
12 Mar 202431.5531.5531.5531.5531.55-
11 Mar 202431.5031.5031.5031.5031.50-
08 Mar 202432.2032.2032.2032.2032.20-
07 Mar 202431.6031.6031.6031.6031.60-
06 Mar 202432.0032.0032.0032.0032.00-
05 Mar 202431.2531.2531.2531.2531.25-
04 Mar 202431.5531.5531.5531.5531.55-
01 Mar 202431.4031.4031.4031.4031.40-
29 Feb 202430.5530.5530.5530.5530.55-
28 Feb 202431.0031.0031.0031.0031.00-
27 Feb 202430.5530.5530.5530.5530.55-
26 Feb 202429.6529.6529.6529.6529.65-
23 Feb 202428.8528.8528.8528.8528.85-
22 Feb 202427.6027.6027.6027.6027.60-
21 Feb 202427.4527.4527.4527.4527.45-
20 Feb 202427.5027.5027.5027.5027.50-
19 Feb 202427.3527.3527.3527.3527.35-
16 Feb 202427.4027.4027.4027.4027.40-
15 Feb 202426.9526.9526.9526.9526.95-
14 Feb 202426.6526.6526.6526.6526.65-
13 Feb 202427.0527.0527.0527.0527.05-
12 Feb 202426.6526.6526.6526.6526.65-
09 Feb 202426.5526.5526.5526.5526.55-
08 Feb 202426.7026.7026.7026.7026.70-
07 Feb 202427.2027.2027.2027.2027.20-
06 Feb 202427.3027.3027.3027.3027.30-
05 Feb 202427.2527.2527.2527.2527.25-
02 Feb 202427.6027.6027.6027.6027.60-
01 Feb 202427.7027.7027.7027.7027.70-
31 Jan 202427.9027.9027.9027.9027.90-
30 Jan 202427.7527.7527.7527.7527.75-
29 Jan 202428.1528.1528.1528.1528.15-
26 Jan 202427.8527.8527.8527.8527.85-
25 Jan 202427.8527.8527.8527.8527.85-
24 Jan 202427.3527.3527.3527.3527.35-
23 Jan 202426.8526.8526.8526.8526.85-
22 Jan 202426.8026.8026.8026.8026.80-
19 Jan 202426.5526.5526.5526.5526.55-
18 Jan 202426.4026.4026.4026.4026.40-
17 Jan 202426.8026.8026.8026.8026.80-
16 Jan 202427.3527.3527.3527.3527.35-
15 Jan 202427.7027.7027.7027.7027.70-
12 Jan 202427.5527.7027.5527.7027.70200
11 Jan 202427.9527.9527.9527.9527.95-
10 Jan 202428.3528.3528.3528.3528.35-
09 Jan 202428.5028.5028.5028.5028.50-
08 Jan 202427.8527.8527.8527.8527.85-
05 Jan 202428.1028.1028.1028.1028.10-
04 Jan 202427.5527.5527.5527.5527.55-
03 Jan 202428.3028.3028.3028.3028.30-
02 Jan 202428.2028.2028.2028.2028.20-
29 Dec 202327.9028.0527.6528.0528.05-
28 Dec 202327.9027.9027.9027.9027.90-
27 Dec 202327.4027.4027.4027.4027.40-
22 Dec 202327.3027.3027.3027.3027.30-
21 Dec 202327.2027.2027.2027.2027.20-
20 Dec 202327.7027.7027.7027.7027.70-
19 Dec 202328.3028.3028.3028.3028.30-
19 Dec 20232 Dividend
18 Dec 202329.9529.9529.9529.9527.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...