Kendrion NV Historical Data - K3E | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Kendrion NV (K3E)
Kendrion NV (K3E) Historical

Kendrion NV (K3E)

13.00

-0.22

(-1.66%)

Closed June 23 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.14	-1.06544901065	13.14	13.26	13.02	42	13.19344	DE
4	0.04	0.308641975309	12.96	14.16	12.96	261	13.78140476	DE
12	-1.18	-8.3215796897	14.18	14.7	12.66	346	13.60571696	DE
26	1.46	12.6516464471	11.54	14.7	11.16	411	12.73954659	DE
52	-1.46	-10.0968188105	14.46	14.7	10.92	392	12.40459931	DE
156	-1.46	-10.0968188105	14.46	14.7	10.92	392	12.40459931	DE
260	-1.46	-10.0968188105	14.46	14.7	10.92	392	12.40459931	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	13.02	-0.24	-1.81	13.02	13.02	13.02	226
1718915160	13.26	0.1	0.76	13.26	13.26	13.26	50
1718828820	13.16	0.02	0.15	13.16	13.16	13.16	34
1718742420	13.14	0	0.00	13.14	13.14	13.14	0
1718656020	13.14	0	0.00	13.14	13.14	13.14	0
1718396820	13.14	-0.26	-1.94	13.14	13.14	13.14	41
1718310420	13.4	-0.34	-2.47	13.4	13.4	13.4	15
1718224020	13.74	0	0.00	13.74	13.74	13.74	0
1718137620	13.74	-0.06	-0.43	13.8	13.8	13.74	423
1718051220	13.8	0	0.00	13.8	13.8	13.8	0
1717792020	13.8	0.26	1.92	13.94	13.94	13.8	290
1717705620	13.54	0	0.00	13.54	13.54	13.54	0
1717619220	13.54	0	0.00	13.54	13.54	13.54	0
1717532820	13.54	-0.32	-2.31	13.58	13.58	13.54	390
1717446420	13.86	0	0.00	14	14	13.86	231
1717187220	13.86	-0.14	-1.00	13.86	13.86	13.86	230
1717100820	14	0.34	2.49	13.9	14	13.9	1090
1717014420	13.66	-0.2	-1.44	13.66	13.66	13.66	35
1716928020	13.86	-0.3	-2.12	14.1	14.1	13.86	370
1716841560	14.16	1.2	9.26	14.16	14.16	14.16	220
1716582420	12.96	0.06	0.47	12.96	12.96	12.96	240
1716496020	12.9	-0.04	-0.31	12.94	12.94	12.9	480
1716409560	12.94	0	0.00	12.94	12.94	12.94	0
1716323160	12.94	-0.1	-0.77	12.94	12.94	12.94	240
1716236760	13.04	0.2	1.56	13.04	13.04	13.04	100
1715977620	12.84	-0.08	-0.62	12.84	12.84	12.84	80
1715891220	12.92	0	0.00	12.92	12.92	12.92	0
1715804820	12.92	-0.04	-0.31	13.06	13.06	12.9	481
1715718420	12.96	0.06	0.47	13.04	13.04	12.96	752
1715631960	12.9	-0.7	-5.15	12.9	12.9	12.9	201
1715372820	13.6	0.5	3.82	13.6	13.6	13.6	230
1715286420	13.1	0.44	3.48	13.1	13.1	13.1	1
1715200020	12.66	0	0.00	12.66	12.66	12.66	0
1715113620	12.66	0	0.00	12.66	12.66	12.66	0
1715027220	12.66	0	0.00	12.66	12.66	12.66	0
1714768020	12.66	-0.52	-3.95	12.66	12.66	12.66	408
1714681560	13.18	0	0.00	13.18	13.18	13.18	1
1714508820	13.18	-0.08	-0.60	13.18	13.18	13.18	740
1714422420	13.26	0.04	0.30	13.26	13.26	13.26	226
1714163220	13.22	0	0.00	13.22	13.22	13.22	0
1714076820	13.22	0	0.00	13.22	13.22	13.22	0
1713990420	13.22	0.2	1.54	13.22	13.22	13.22	600
1713904020	13.02	0	0.00	13.02	13.02	13.02	0
1713817620	13.02	0	0.00	13.02	13.02	13.02	0
1713558420	13.02	-0.86	-6.20	13.02	13.02	13.02	80
1713472020	13.88	0	0.00	13.88	13.88	13.88	0
1713385620	13.88	0	0.00	13.88	13.88	13.88	0
1713299220	13.88	0	0.00	13.88	13.88	13.88	0
1713212820	13.88	-0.66	-4.54	13.94	13.94	13.88	1325
1712953620	14.54	0.58	4.15	14.6	14.7	14.54	1250
1712867220	13.96	-0.18	-1.27	13.96	13.96	13.96	105
1712780760	14.14	0	0.00	14.14	14.14	14.14	0
1712694360	14.14	0	0.00	14.14	14.14	14.14	0
1712607960	14.14	0	0.00	14.14	14.14	14.14	0
1712348760	14.14	0	0.00	14.14	14.14	14.14	0
1712262360	14.14	0.22	1.58	14.14	14.14	14.14	756
1712175960	13.92	0	0.00	13.92	13.92	13.92	0
1712089560	13.92	0.4	2.96	14.18	14.18	13.78	57
1711661160	13.52	0.02	0.15	13.52	13.52	13.52	250
1711574760	13.5	0	0.00	13.5	13.5	13.5	0
1711488360	13.5	0	0.00	13.5	13.5	13.5	0
1711401960	13.5	0.32	2.43	13.5	13.5	13.5	20

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