KSGHD

Kempen Sustainable Globa... Historical Data

KSGHD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 28.99 0.18 0.62% 28.99 28.99 28.99 240
Dec 02 2021 28.81 0.00 0.0% 28.81 28.81 28.81 0.00
Dec 01 2021 28.81 -0.31 -1.06% 28.81 28.81 28.81 504
Nov 30 2021 29.12 0.12 0.41% 29.12 29.12 29.12 1
Nov 29 2021 29.00 -1.00 -3.33% 29.00 29.00 29.00 30
Nov 26 2021 30.00 -0.07 -0.23% 30.00 30.00 30.00 10
Nov 25 2021 30.07 0.19 0.64% 30.07 30.07 30.07 102
Nov 24 2021 29.88 0.00 0.0% 29.88 29.88 29.88 148
Nov 23 2021 29.88 0.05 0.17% 29.88 29.88 29.88 122
Nov 22 2021 29.83 0.00 0.0% 29.83 29.83 29.83 0.00
Nov 19 2021 29.83 -0.35 -1.16% 29.83 29.83 29.83 79
Nov 18 2021 30.18 -0.02 -0.07% 30.18 30.18 30.18 30
Nov 17 2021 30.20 0.19 0.63% 30.20 30.20 30.20 50
Nov 16 2021 30.01 0.00 0.0% 30.01 30.01 30.01 0.00
Nov 15 2021 30.01 0.36 1.21% 30.01 30.01 30.01 168
Nov 12 2021 29.65 0.00 0.0% 29.65 29.65 29.65 0.00
Nov 11 2021 29.65 0.00 0.0% 29.65 29.65 29.65 0.00
Nov 10 2021 29.65 0.00 0.0% 29.65 29.65 29.65 0.00
Nov 09 2021 29.65 0.00 0.0% 29.65 29.65 29.65 0.00
Nov 08 2021 29.65 0.00 0.0% 29.65 29.65 29.65 0.00
Nov 05 2021 29.65 0.04 0.14% 29.65 29.65 29.65 149
Nov 04 2021 29.61 0.00 0.0% 29.61 29.61 29.61 0.00
Nov 03 2021 29.61 0.00 0.0% 29.61 29.61 29.61 0.00
Nov 02 2021 29.61 0.00 0.0% 29.61 29.61 29.61 0.00
Nov 01 2021 29.61 -0.01 -0.03% 29.61 29.61 29.61 3
Oct 29 2021 29.62 0.00 +0.00% 29.62 29.62 29.62 0.00
Oct 29 2021 29.62 0.12 0.41% 29.62 29.62 29.62 143
Oct 28 2021 29.50 0.00 0.0% 29.50 29.50 29.50 0.00
Oct 27 2021 29.50 0.00 0.0% 29.50 29.50 29.50 0.00
Oct 26 2021 29.50 0.12 0.41% 29.50 29.50 29.50 48
Oct 25 2021 29.38 0.00 0.0% 29.38 29.38 29.38 0.00
Oct 22 2021 29.38 0.00 0.0% 29.38 29.38 29.38 0.00
Oct 21 2021 29.38 0.00 0.0% 29.38 29.38 29.38 0.00
Oct 20 2021 29.38 0.00 0.0% 29.38 29.38 29.38 0.00
Oct 19 2021 29.38 -0.11 -0.37% 29.38 29.38 29.38 155
Oct 18 2021 29.49 0.37 1.27% 29.49 29.49 29.49 17
Oct 15 2021 29.12 0.00 0.0% 29.12 29.12 29.12 0.00
Oct 14 2021 29.12 0.00 0.0% 29.12 29.12 29.12 0.00
Oct 13 2021 29.12 -0.17 -0.58% 29.12 29.12 29.12 0.00
Oct 12 2021 29.29 0.00 0.0% 29.29 29.29 29.29 0.00
Oct 11 2021 29.29 0.00 0.0% 29.29 29.29 29.29 0.00
Oct 08 2021 29.29 0.31 1.07% 29.29 29.29 29.29 17
Oct 07 2021 28.98 0.00 0.0% 28.98 28.98 28.98 0.00
Oct 06 2021 28.98 0.00 0.0% 28.98 28.98 28.98 0.00
Oct 05 2021 28.98 0.59 2.08% 28.98 28.98 28.98 112
Oct 04 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Oct 01 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Sep 30 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Sep 29 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Sep 28 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Sep 27 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Sep 24 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Sep 23 2021 28.39 0.00 0.0% 28.39 28.39 28.39 0.00
Sep 22 2021 28.39 -0.36 -1.25% 28.39 28.39 28.39 545
Sep 21 2021 28.75 0.00 0.0% 28.75 28.75 28.75 0.00
Sep 20 2021 28.75 0.00 0.0% 28.75 28.75 28.75 0.00
Sep 17 2021 28.75 0.00 0.0% 28.75 28.75 28.75 0.00
Sep 16 2021 28.75 0.01 0.03% 28.75 28.75 28.75 35
Sep 15 2021 28.74 0.15 0.52% 28.74 28.74 28.74 174
Sep 14 2021 28.59 0.00 0.0% 28.59 28.59 28.59 0.00
Sep 13 2021 28.59 0.00 0.0% 28.59 28.59 28.59 0.00
Sep 10 2021 28.59 -0.50 -1.72% 28.59 28.59 28.59 1,531
Sep 09 2021 29.09 0.00 0.0% 29.09 29.09 29.09 0.00
Sep 08 2021 29.09 0.00 0.0% 29.09 29.09 29.09 0.00
Sep 07 2021 29.09 0.21 0.73% 29.09 29.09 29.09 159
Your Recent History
EU
KSGHD
Kempen Sus..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211206 18:52:40