Van Lanschot Kempen NV Historical Data - VLK | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Van Lanschot Kempen NV (VLK)
Van Lanschot Kempen NV (VLK) Historical

Van Lanschot Kempen NV (VLK)

33.70

0.65

(1.97%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.2	3.69230769231	32.5	33.75	32.1	67075	32.66576574	DE
4	2.15	6.8145800317	31.55	33.75	31.25	72028	32.42814357	DE
12	6.45	23.6697247706	27.25	33.75	26.5	87397	30.85029759	DE
26	8.8	35.3413654618	24.9	33.75	24.9	91663	29.2878326	DE
52	6	21.6606498195	27.7	33.75	23.8	88270	28.42834565	DE
156	9.7	40.4166666667	24	33.75	18.56	70141	25.94463462	DE
260	10.65	46.2039045553	23.05	33.75	9.23	68262	22.81075507	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	33.049999	0.95	2.96	32.25	33.25	32.25	86455
1714062600	32.1	-0.5	-1.53	32.65	32.7	32.1	69715
1713976200	32.6	-0.15	-0.46	32.799999	32.85	32.6	39009
1713889800	32.75	0.05	0.15	32.75	33	32.6	79786
1713803400	32.7	0.4	1.24	32.5	32.85	32.45	60411
1713544200	32.299999	-0.1	-0.31	32.2	32.45	32	41507
1713457800	32.4	0.25	0.78	32.2	32.549999	32.2	45279
1713371400	32.15	0.6	1.90	31.3	32.4	31.3	64387
1713285000	31.55	-0.8	-2.47	31.85	32.049999	31.3	98534
1713198600	32.35	-0.3	-0.92	32.4	32.75	32.25	99227
1712939400	32.65	0.1	0.31	32.549999	33.1	32.549999	64911
1712853000	32.549999	-0.5	-1.51	33	33	32.5	77983
1712766600	33.049999	0.3	0.92	32.9	33.15	32.799999	70503
1712680200	32.75	-0.4	-1.21	33.25	33.4	32.75	68785
1712593800	33.15	0.5	1.53	32.75	33.299999	32.75	71787
1712334600	32.65	0.05	0.15	32.2	32.7	32.2	57968
1712248200	32.6	0.6	1.88	32	32.6	32	71824
1712161800	32	0.55	1.75	31.65	32.049999	31.55	124096
1712075400	31.45	-0.05	-0.16	31.55	31.75	31.25	76357
1711647000	31.5	0.15	0.48	31.4	31.7	31.35	76524
1711560600	31.35	0	0.00	31.6	31.7	31.35	70323
1711474200	31.35	-0.2	-0.63	31.65	31.75	31.35	57738
1711387800	31.55	0.35	1.12	31.05	31.55	31.05	55194
1711128600	31.2	0.4	1.30	30.85	31.2	30.8	67902
1711042200	30.8	0.1	0.33	31	31	30.7	58989
1710955800	30.7	-0.05	-0.16	30.8	30.85	30.55	69879
1710869400	30.75	-0.15	-0.49	30.9	31.05	30.7	39354
1710783000	30.9	0.2	0.65	30.85	31	30.8	36155
1710523800	30.7	-0.3	-0.97	30.85	31	30.65	127689
1710437400	31	-0.5	-1.59	31.6	31.7	31	64007
1710351000	31.5	-0.2	-0.63	31.8	31.95	31.5	67119
1710264600	31.7	0.2	0.63	31.65	31.8	31.5	61364
1710178200	31.5	-0.3	-0.94	31.7	31.75	31.35	81185
1709919000	31.8	-0.5	-1.55	32.35	32.35	31.8	78683
1709832600	32.299999	0.5	1.57	31.8	32.299999	31.75	128515
1709746200	31.8	-0.3	-0.93	32	32.2	31.7	118350
1709659800	32.1	0.7	2.23	31.35	32.1	31.3	218215
1709573400	31.4	-0.2	-0.63	31.7	31.75	31.3	142343
1709314200	31.6	0.15	0.48	31.5	31.85	31.3	112960
1709227800	31.45	0.8	2.61	30.7	31.55	30.55	230691
1709141400	30.65	-0.45	-1.45	31	31	30.45	114650
1709055000	31.1	0.4	1.30	30.8	31.1	30.65	164365
1708968600	30.7	0.8	2.68	29.95	30.7	29.9	242182
1708709400	29.9	0.95	3.28	28.9	29.9	28.9	168432
1708623000	28.95	1.3	4.70	28.3	29.3	27.35	349619
1708536600	27.65	0.15	0.55	27.4	27.85	27.4	66820
1708450200	27.5	-0.15	-0.54	27.85	27.85	27.25	58607
1708363800	27.65	0.15	0.55	27.45	27.8	27.35	48722
1708104600	27.5	0.1	0.36	27.5	27.75	27.4	52971
1708018200	27.4	0.45	1.67	27.05	27.45	27	62062
1707931800	26.95	0.2	0.75	26.5	27	26.5	50164
1707845400	26.75	-0.45	-1.65	27.2	27.2	26.65	70072
1707759000	27.2	0.55	2.06	26.7	27.2	26.7	38890
1707499800	26.65	0	0.00	26.8	26.8	26.5	40743
1707413400	26.65	-0.1	-0.37	26.8	26.95	26.65	46113
1707327000	26.75	-0.55	-2.01	27.45	27.45	26.75	63058
1707240600	27.3	0.05	0.18	27.25	27.4	27.15	42467
1707154200	27.25	-0.05	-0.18	27.25	27.5	27	57360
1706895000	27.3	-0.15	-0.55	27.7	27.75	27.3	47512
1706808600	27.45	-0.5	-1.79	28	28	27.45	67175
1706722200	27.95	-0.05	-0.18	28	28.15	27.85	64849
1706635800	28	0.2	0.72	27.85	28	27.55	65909
1706549400	27.8	-0.5	-1.77	28.3	28.3	27.8	77672

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