Kendrion NV Historical Data - K3E | 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
Germany
TG
Kendrion NV (K3E)
Kendrion NV (K3E) Historical

Kendrion NV (K3E)

11.60

0.58

(5.26%)

Closed March 18 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1742246820	11.5	0.4	3.60	11.14	11.5	11.14	1670
1741987620	11.1	0.46	4.32	10.8	11.1	10.8	2290
1741901220	10.64	0.02	0.19	10.64	10.64	10.64	1
1741814820	10.619999	0.08	0.76	10.64	10.64	10.619999	1188
1741728420	10.539999	-0.16	-1.50	10.539999	10.539999	10.539999	300
1741642020	10.699999	0.02	0.19	10.699999	10.699999	10.699999	1
1741382820	10.68	0.78	7.88	10.3	10.72	10.3	596
1741296420	9.9	-0.1	-1.00	10.1	10.14	9.83	3604
1741210020	10	0.24	2.46	10.039999	10.039999	9.99	2806
1741123620	9.76	-0.26	-2.59	9.8699999	9.8699999	9.76	13
1741037220	10.02	-0.04	-0.40	10.199999	10.199999	9.99	237
1740778020	10.06	-0.66	-6.16	10.46	10.46	9.85	2370
1740691620	10.72	0	0.00	10.72	10.72	10.72	0
1740605220	10.72	-0.02	-0.19	10.72	10.72	10.72	290
1740518820	10.74	0.3	2.87	10.74	10.74	10.74	290
1740432420	10.44	0.24	2.35	10.44	10.44	10.44	300
1740173220	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1740086820	10.199999	-0.02	-0.20	10.26	10.26	10.199999	1620
1740000420	10.22	-0.24	-2.29	10.22	10.22	10.22	310
1739914020	10.46	0	0.00	10.46	10.46	10.46	0
1739827620	10.46	0	0.00	10.46	10.46	10.46	0
1739568420	10.46	0.12	1.16	10.46	10.46	10.4	44
1739482020	10.34	-0.04	-0.39	10.34	10.34	10.32	610
1739395620	10.38	0	0.00	10.38	10.38	10.38	0
1739309220	10.38	0.14	1.37	10.38	10.38	10.38	70
1739222820	10.24	-0.1	-0.97	10.58	10.58	10.24	500
1738963620	10.34	0	0.00	10.34	10.34	10.34	0
1738877220	10.34	0.18	1.77	10.34	10.34	10.34	90
1738790820	10.16	0.14	1.40	10.199999	10.199999	10.16	894
1738704420	10.02	-0.2	-1.96	10.02	10.02	10.02	1
1738618020	10.22	0.1	0.99	10.08	10.22	10.08	312
1738358820	10.119999	0	0.00	10.119999	10.119999	10.119999	0
1738272420	10.119999	0.12	1.20	10.119999	10.119999	10.119999	1
1738186020	10	-0.12	-1.19	10	10	10	400
1738099620	10.119999	0.21	2.12	10.039999	10.119999	10.039999	798
1738013220	9.91	-0.15	-1.49	9.91	9.91	9.91	25
1737754020	10.06	0	0.00	10.06	10.06	10.06	0
1737667620	10.06	-0.3	-2.90	10.06	10.06	10.06	310
1737581220	10.36	0	0.00	10.36	10.36	10.36	0
1737494820	10.36	0	0.00	10.36	10.36	10.36	0
1737408420	10.36	0	0.00	10.36	10.36	10.36	0
1737149220	10.36	0.08	0.78	10.4	10.4	10.36	600
1737062820	10.279999	0.12	1.18	10.18	10.279999	10.18	351
1736976420	10.16	0.06	0.59	10.14	10.16	10.039999	409
1736890020	10.1	-0.04	-0.39	10.119999	10.18	10.1	834
1736803620	10.14	0	0.00	10.14	10.14	10.14	0
1736544420	10.14	-0.24	-2.31	10.14	10.14	10.14	197
1736458020	10.38	0	0.00	10.38	10.38	10.38	0
1736371620	10.38	0	0.00	10.38	10.38	10.38	0
1736285220	10.38	0	0.00	10.38	10.38	10.38	0
1736198820	10.38	0.06	0.58	10.38	10.38	10.38	5
1735939620	10.32	0	0.00	10.32	10.32	10.32	0
1735853220	10.32	0.14	1.38	10.4	10.4	10.32	3
1735594020	10.18	0	0.00	10.18	10.18	10.18	0
1735334820	10.18	0.1	0.99	10.18	10.18	10.18	9
1734989220	10.08	0.02	0.20	10.119999	10.119999	10.08	201
1734730020	10.06	-0.14	-1.37	10.02	10.06	10.02	59
1734643620	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1734557220	10.199999	-0.16	-1.54	10.22	10.22	10.199999	101

Ordinary Shares - Class A

Heidelberg Materials (PK)

Techtronic Industries (QX)

Odonate Therapeutics

Clearvue Technologies LT (QX)

Aurora Cannabis

Calvert International Re...

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