Kempen Profielfonds 4 Historical Data - LANGR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

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

Kempen Profielfonds 4 (LANGR)

51.49

0.36

( 0.70% )

Updated: 03:00:33

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.41	0.802662490211	51.08	51.49	50.75	1444	51.12627891	DE
4	2.97	6.12118713932	48.52	51.49	48.52	2415	50.44942942	DE
12	4.63	9.88049509176	46.86	51.49	46.86	1829	49.35101663	DE
26	5.2	11.2335277598	46.29	51.49	46.29	1431	48.56943138	DE
52	9.22	21.8121599243	42.27	51.49	42.27	1762	46.29255699	DE
156	5.44	11.8132464712	46.05	51.49	38.76	2299	42.67179579	DE
260	13.03	33.8793551742	38.46	51.49	31.3	2260	41.40428392	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733247000	51.13	0.38	0.75	51.13	51.13	51.13	6762
1733160600	50.75	-0.05	-0.10	50.75	50.75	50.75	16
1732901400	50.8	-0.33	-0.65	50.8	50.8	50.8	63
1732815000	51.13	0.05	0.10	51.13	51.13	51.13	380
1732728600	51.08	0	0.00	51.08	51.08	51.08	0
1732642200	51.08	0.4	0.79	51.08	51.08	51.08	6611
1732555800	50.68	0.16	0.32	50.68	50.68	50.68	6314
1732296600	50.52	0.4	0.80	50.52	50.52	50.52	1000
1732210200	50.12	0	0.00	50.12	50.12	50.12	0
1732123800	50.12	-0.37	-0.73	50.12	50.12	50.12	50
1732037400	50.49	0	0.00	50.49	50.49	50.49	0
1731951000	50.49	-0.06	-0.12	50.49	50.49	50.49	499
1731691800	50.55	-0.14	-0.28	50.55	50.55	50.55	380
1731605400	50.69	0.28	0.56	50.69	50.69	50.69	9730
1731519000	50.41	0	0.00	50.41	50.41	50.41	0
1731432600	50.41	0.45	0.90	50.41	50.41	50.41	6591
1731346200	49.96	1.05	2.15	49.96	49.96	49.96	101
1731087000	48.91	0	0.00	48.91	48.91	48.91	0
1731000600	48.91	0.39	0.80	48.91	48.91	48.91	4089
1730914200	48.52	-0.06	-0.12	48.52	48.52	48.52	3297
1730827800	48.58	-0.07	-0.14	48.58	48.58	48.58	4111
1730741400	48.65	-0.44	-0.90	48.65	48.65	48.65	7454
1730482200	49.09	-0.34	-0.69	49.09	49.09	49.09	3182
1730395800	49.43	0	0.00	49.43	49.43	49.43	0
1730309400	49.43	0.03	0.06	49.43	49.43	49.43	250
1730223000	49.4	-0.06	-0.12	49.4	49.4	49.4	55
1730136600	49.46	0	0.00	49.46	49.46	49.46	0
1729873800	49.46	0	0.00	49.46	49.46	49.46	0
1729787400	49.46	-0.31	-0.62	49.46	49.46	49.46	2322
1729701000	49.77	0	0.00	49.77	49.77	49.77	0
1729614600	49.77	0.11	0.22	49.77	49.77	49.77	950
1729528200	49.66	0.15	0.30	49.66	49.66	49.66	1941
1729269000	49.51	0	0.00	49.51	49.51	49.51	0
1729182600	49.51	0.23	0.47	49.51	49.51	49.51	414
1729096200	49.28	0	0.00	49.28	49.28	49.28	0
1729009800	49.28	-0.04	-0.08	49.28	49.28	49.28	2
1728923400	49.32	0	0.00	49.32	49.32	49.32	0
1728664200	49.32	0.08	0.16	49.32	49.32	49.32	150
1728577800	49.24	0	0.00	49.24	49.24	49.24	0
1728491400	49.24	0	0.00	49.24	49.24	49.24	0
1728405000	49.24	0.28	0.57	49.24	49.24	49.24	125
1728318600	48.96	0.05	0.10	48.96	48.96	48.96	310
1728059400	48.91	-0.09	-0.18	48.91	48.91	48.91	100
1727973000	49	0	0.00	49	49	49	0
1727886600	49	0.14	0.29	49	49	49	202
1727800200	48.86	0.33	0.68	48.86	48.86	48.86	6938
1727713800	48.53	0	0.00	48.53	48.53	48.53	0
1727454600	48.53	0	0.00	48.53	48.53	48.53	8005
1727368200	48.53	0.05	0.10	48.53	48.53	48.53	41
1727281800	48.48	0.26	0.54	48.48	48.48	48.48	2550
1727195400	48.22	-0.16	-0.33	48.22	48.22	48.22	220
1727109000	48.38	0.45	0.94	48.38	48.38	48.38	5054
1726849800	47.93	-0.03	-0.06	47.93	47.93	47.93	4694
1726763400	47.96	-0.13	-0.27	47.96	47.96	47.96	106
1726677000	48.09	0.09	0.19	48.09	48.09	48.09	315
1726590600	48	0	0.00	48	48	48	394
1726504200	48	0.36	0.76	48	48	48	4733
1726245000	47.64	0.27	0.57	47.64	47.64	47.64	1327
1726158600	47.37	0.51	1.09	47.37	47.37	47.37	4268
1726072200	46.86	0	0.00	46.86	46.86	46.86	0
1725985800	46.86	-0.88	-1.84	46.86	46.86	46.86	4268
1725899400	47.74	0	0.00	47.74	47.74	47.74	0
1725640200	47.74	0	0.00	47.74	47.74	47.74	0
1725553800	47.74	-0.43	-0.89	47.74	47.74	47.74	1
1725467400	48.17	0.08	0.17	48.17	48.17	48.17	55

Kempen Profielfonds 4

Crest Nicholson

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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