Kempen Profielfonds 4 Historical Data - LANGR | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Kempen Profielfonds 4 (LANGR)
Kempen Profielfonds 4 (LANGR) Historical

Kempen Profielfonds 4 (LANGR)

45.43

0.13

(0.29%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.0440431622991	45.41	45.43	44.86	616	45.26089655	DE
4	-1.13	-2.42697594502	46.56	46.56	44.86	751	45.8546276	DE
12	1.38	3.13280363224	44.05	46.56	44.05	2626	45.47414347	DE
26	5.28	13.1506849315	40.15	46.56	39.77	3394	43.39443466	DE
52	4.46	10.8860141567	40.97	46.56	39.77	3850	42.51626529	DE
156	2.58	6.02100350058	42.85	47.28	38.76	3032	42.18081345	DE
260	8.3	22.3538917318	37.13	47.28	31.3	2941	40.62337736	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	45.3	0.44	0.98	45.3	45.3	45.3	334
1713889800	44.86	-0.4	-0.88	44.86	44.86	44.86	110
1713803400	45.26	0	0.00	45.26	45.26	45.26	0
1713544200	45.26	-0.15	-0.33	45.26	45.26	45.26	1802
1713457800	45.41	-0.71	-1.54	45.41	45.41	45.41	219
1713371400	46.12	0	0.00	46.12	46.12	46.12	0
1713285000	46.12	-0.13	-0.28	46.12	46.12	46.12	975
1713198600	46.25	0.19	0.41	46.25	46.25	46.25	300
1712939400	46.06	0.11	0.24	46.06	46.06	46.06	1954
1712853000	45.95	0	0.00	45.95	45.95	45.95	0
1712766600	45.95	-0.12	-0.26	45.95	45.95	45.95	60
1712680200	46.07	0.3	0.66	46.07	46.07	46.07	1084
1712593800	45.77	-0.36	-0.78	45.77	45.77	45.77	2330
1712334600	46.13	-0.06	-0.13	46.13	46.13	46.13	302
1712248200	46.19	-0.36	-0.77	46.19	46.19	46.19	460
1712161800	46.55	-0.01	-0.02	46.55	46.55	46.55	577
1712075400	46.56	0.35	0.76	46.56	46.56	46.56	6
1711647000	46.21	0	0.00	46.21	46.21	46.21	0
1711560600	46.21	-0.14	-0.30	46.21	46.21	46.21	5042
1711474200	46.35	0.01	0.02	46.35	46.35	46.35	213
1711387800	46.34	0.35	0.76	46.34	46.34	46.34	377
1711128600	45.99	0.2	0.44	45.99	45.99	45.99	400
1711042200	45.79	0.24	0.53	45.79	45.79	45.79	2460
1710955800	45.55	-0.2	-0.44	45.55	45.55	45.55	220
1710869400	45.75	0.01	0.02	45.75	45.75	45.75	3
1710783000	45.74	-0.14	-0.31	45.74	45.74	45.74	1105
1710523800	45.88	-0.01	-0.02	45.88	45.88	45.88	1
1710437400	45.89	0.18	0.39	45.89	45.89	45.89	12032
1710351000	45.71	0.02	0.04	45.71	45.71	45.71	12359
1710264600	45.69	-0.15	-0.33	45.69	45.69	45.69	11403
1710178200	45.84	0.37	0.81	45.84	45.84	45.84	11493
1709919000	45.47	0.15	0.33	45.47	45.47	45.47	461
1709832600	45.32	-0.12	-0.26	45.32	45.32	45.32	195
1709746200	45.44	-0.01	-0.02	45.44	45.44	45.44	2010
1709659800	45.45	0.17	0.38	45.45	45.45	45.45	2820
1709573400	45.28	0.19	0.42	45.28	45.28	45.28	1450
1709314200	45.09	-0.13	-0.29	45.09	45.09	45.09	2559
1709227800	45.22	-0.02	-0.04	45.22	45.22	45.22	2207
1709141400	45.24	0	0.00	45.24	45.24	45.24	0
1709055000	45.24	0.02	0.04	45.24	45.24	45.24	11918
1708968600	45.22	0.33	0.74	45.22	45.22	45.22	6246
1708709400	44.89	-0.11	-0.24	44.89	44.89	44.89	13115
1708623000	45	0	0.00	45	45	45	0
1708536600	45	0	0.00	45	45	45	0
1708450200	45	-0.07	-0.16	45	45	45	879
1708363800	45.07	0.15	0.33	45.07	45.07	45.07	811
1708104600	44.92	0.38	0.85	44.92	44.92	44.92	2670
1708018200	44.54	-0.27	-0.60	44.54	44.54	44.54	110
1707931800	44.81	0.07	0.16	44.81	44.81	44.81	1090
1707845400	44.74	0.14	0.31	44.74	44.74	44.74	391
1707759000	44.6	0	0.00	44.6	44.6	44.6	0
1707499800	44.6	0.1	0.22	44.6	44.6	44.6	114
1707413400	44.5	0.24	0.54	44.5	44.5	44.5	3103
1707327000	44.26	0	0.00	44.26	44.26	44.26	0
1707240600	44.26	0.05	0.11	44.26	44.26	44.26	4
1707154200	44.21	0.16	0.36	44.21	44.21	44.21	704
1706895000	44.05	-0.19	-0.43	44.05	44.05	44.05	678
1706808600	44.24	0	0.00	44.24	44.24	44.24	0
1706722200	44.24	0.26	0.59	44.24	44.24	44.24	11475
1706635800	43.98	0.12	0.27	43.98	43.98	43.98	11376
1706549400	43.86	0.25	0.57	43.86	43.86	43.86	5628
1706290200	43.61	0	0.00	43.61	43.61	43.61	0
1706203800	43.61	0.06	0.14	43.61	43.61	43.61	1660

Kempen Profielfonds 4

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