Kempen Profielfonds 4 Historical Data - LANGR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

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

Kempen Profielfonds 4 (LANGR)

51.22

0.31

( 0.61% )

Updated: 03:00:44

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.36	0.707825403067	50.86	51.22	50.75	2314	50.75133629	DE
4	-0.37	-0.717193254507	51.59	51.92	50.68	1161	51.08225374	DE
12	1.94	3.93668831169	49.28	51.92	48.52	1716	50.36682413	DE
26	3.34	6.97577276525	47.88	51.92	46.44	1388	49.29759701	DE
52	7.84	18.0728446289	43.38	51.92	43.2	1602	47.17887754	DE
156	4.56	9.77282468924	46.66	51.92	38.76	2313	42.761497	DE
260	11.88	30.1982714794	39.34	51.92	31.3	2229	41.57466921	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736184600	50.91	0.16	0.32	50.91	50.91	50.91	1
1735925400	50.75	-0.11	-0.22	50.75	50.75	50.75	9145
1735839000	50.86	0	0.00	50.86	50.86	50.86	0
1735666200	50.86	-0.16	-0.31	50.86	50.86	50.86	111
1735579800	51.02	0.34	0.67	51.02	51.02	51.02	60
1735320600	50.68	0	0.00	50.68	50.68	50.68	0
1735061400	50.68	0	0.00	50.68	50.68	50.68	0
1734975000	50.68	0	0.00	50.68	50.68	50.68	0
1734715800	50.68	-0.83	-1.61	50.68	50.68	50.68	3060
1734629400	51.51	-0.09	-0.17	51.51	51.51	51.51	1527
1734543000	51.6	0	0.00	51.6	51.6	51.6	276
1734456600	51.6	-0.15	-0.29	51.6	51.6	51.6	487
1734370200	51.75	-0.17	-0.33	51.75	51.75	51.75	3794
1734111000	51.92	0.33	0.64	51.92	51.92	51.92	195
1734024600	51.59	0	0.00	51.59	51.59	51.59	0
1733938200	51.59	0	0.00	51.59	51.59	51.59	0
1733851800	51.59	0.03	0.06	51.59	51.59	51.59	1089
1733765400	51.56	-0.06	-0.12	51.56	51.56	51.56	348
1733506200	51.62	0.16	0.31	51.62	51.62	51.62	391
1733419800	51.46	-0.03	-0.06	51.46	51.46	51.46	2534
1733333400	51.49	0.36	0.70	51.49	51.49	51.49	6502
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	-0.12	-0.24	50.69	50.69	50.69	9730
1731519000	50.81	0.4	0.79	50.81	50.81	50.81	6665
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	0.26	0.53	49.77	49.77	49.77	950
1729528200	49.51	0	0.00	49.51	49.51	49.51	0
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	0.27	0.55	49.32	49.32	49.32	150
1728577800	49.05	-0.19	-0.39	49.05	49.05	49.05	5269
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

Kempen Profielfonds 4

Christina Lake Cannabis (QB)

Manolete Partners

Prospect Park Capital

Merlin Properties Socimi (PK)

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