Kempen Profielfonds 3 Historical Data - LANNE | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Kempen Profielfonds 3 (LANNE)
Kempen Profielfonds 3 (LANNE) Historical

Kempen Profielfonds 3 (LANNE)

42.22

0.00

( 0.00% )

Updated: 20:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.18	0.428163653663	42.04	42.29	41.8	485	42.21411061	DE
4	-0.81	-1.88240762259	43.03	43.03	41.8	985	42.67792798	DE
12	0.86	2.07930367505	41.36	43.03	41.31	1921	42.09032737	DE
26	4.51	11.9596923893	37.71	43.03	37.71	1848	41.06523296	DE
52	3.39	8.7303631213	38.83	43.03	37.71	1711	40.25349187	DE
156	0.68	1.63697640828	41.54	44.87	36.8	2128	40.85447908	DE
260	5.65	15.4498222587	36.57	44.87	31.8	2802	39.11631335	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	42.22	-0.07	-0.17	42.22	42.22	42.22	1909
1714062600	42.29	0.14	0.33	42.29	42.29	42.29	250
1713976200	42.15	0.35	0.84	42.15	42.15	42.15	165
1713889800	41.8	-0.24	-0.57	41.8	41.8	41.8	10
1713803400	42.04	-0.06	-0.14	42.04	42.04	42.04	89
1713544200	42.1	-0.1	-0.24	42.1	42.1	42.1	335
1713457800	42.2	-0.57	-1.33	42.2	42.2	42.2	25
1713371400	42.77	0	0.00	42.77	42.77	42.77	0
1713285000	42.77	0.01	0.02	42.77	42.77	42.77	100
1713198600	42.76	0.13	0.30	42.76	42.76	42.76	802
1712939400	42.63	-0.05	-0.12	42.63	42.63	42.63	2754
1712853000	42.68	0.09	0.21	42.68	42.68	42.68	1000
1712766600	42.59	0	0.00	42.59	42.59	42.59	0
1712680200	42.59	0	0.00	42.59	42.59	42.59	0
1712593800	42.59	-0.2	-0.47	42.59	42.59	42.59	2310
1712334600	42.79	0	0.00	42.79	42.79	42.79	0
1712248200	42.79	-0.23	-0.53	42.79	42.79	42.79	635
1712161800	43.02	-0.01	-0.02	43.02	43.02	43.02	2902
1712075400	43.03	0.09	0.21	43.03	43.03	43.03	1487
1711647000	42.94	0	0.00	42.94	42.94	42.94	0
1711560600	42.94	0	0.00	42.94	42.94	42.94	0
1711474200	42.94	0.1	0.23	42.94	42.94	42.94	3315
1711387800	42.84	0.2	0.47	42.84	42.84	42.84	8739
1711128600	42.64	0.07	0.16	42.64	42.64	42.64	12
1711042200	42.57	0.29	0.69	42.57	42.57	42.57	235
1710955800	42.28	-0.09	-0.21	42.28	42.28	42.28	119
1710869400	42.37	-0.04	-0.09	42.37	42.37	42.37	50
1710783000	42.41	-0.14	-0.33	42.41	42.41	42.41	475
1710523800	42.55	-0.08	-0.19	42.55	42.55	42.55	332
1710437400	42.63	0.28	0.66	42.63	42.63	42.63	10
1710351000	42.35	0.19	0.45	42.35	42.35	42.35	1193
1710264600	42.16	0	0.00	42.16	42.16	42.16	0
1710178200	42.16	0	0.00	42.16	42.16	42.16	0
1709919000	42.16	0.11	0.26	42.16	42.16	42.16	2258
1709832600	42.05	-0.01	-0.02	42.05	42.05	42.05	1584
1709746200	42.06	0	0.00	42.06	42.06	42.06	0
1709659800	42.06	0	0.00	42.06	42.06	42.06	0
1709573400	42.06	0.09	0.21	42.06	42.06	42.06	2524
1709314200	41.97	0.06	0.14	41.97	41.97	41.97	792
1709227800	41.91	0	0.00	41.91	41.91	41.91	0
1709141400	41.91	-0.11	-0.26	41.91	41.91	41.91	1840
1709055000	42.02	0.27	0.65	42.02	42.02	42.02	2395
1708968600	41.75	0	0.00	41.75	41.75	41.75	0
1708709400	41.75	-0.01	-0.02	41.75	41.75	41.75	4492
1708623000	41.76	-0.09	-0.22	41.76	41.76	41.76	2503
1708536600	41.85	0.03	0.07	41.85	41.85	41.85	2293
1708450200	41.82	0.1	0.24	41.82	41.82	41.82	0
1708363800	41.72	0	0.00	41.72	41.72	41.72	0
1708104600	41.72	0.29	0.70	41.72	41.72	41.72	860
1708018200	41.43	-0.2	-0.48	41.43	41.43	41.43	932
1707931800	41.63	-0.02	-0.05	41.63	41.63	41.63	16600
1707845400	41.65	0.09	0.22	41.65	41.65	41.65	100
1707759000	41.56	0	0.00	41.56	41.56	41.56	0
1707499800	41.56	0.06	0.14	41.56	41.56	41.56	11284
1707413400	41.5	0.19	0.46	41.5	41.5	41.5	65
1707327000	41.31	0	0.00	41.31	41.31	41.31	0
1707240600	41.31	-0.05	-0.12	41.31	41.31	41.31	808
1707154200	41.36	0.18	0.44	41.36	41.36	41.36	91
1706895000	41.18	-0.16	-0.39	41.18	41.18	41.18	4025
1706808600	41.34	0.19	0.46	41.34	41.34	41.34	480
1706722200	41.15	0	0.00	41.15	41.15	41.15	0
1706635800	41.15	0.03	0.07	41.15	41.15	41.15	951
1706549400	41.12	0.26	0.64	41.12	41.12	41.12	400

Kempen Profielfonds 3

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