Van Lanschot Kempen NV Historical Data - VA3 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Van Lanschot Kempen NV (VA3)
Van Lanschot Kempen NV (VA3) Historical

Van Lanschot Kempen NV (VA3)

37.95

-0.05

( -0.13% )

Updated: 02:00:38

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.25	0.663129973475	37.7	39.549999	37.25	2088	38.52103038	DE
4	0.150001	0.396828052826	37.799999	39.549999	36.5	1247	37.94487296	DE
12	6.45	20.4761904762	31.5	40.75	31.35	1630	35.80686605	DE
26	10.25	37.0036101083	27.7	40.75	26.4	2012	31.19418335	DE
52	10.45	38	27.5	40.75	23.95	1836	30.08930909	DE
156	10.45	38	27.5	40.75	23.95	1836	30.08930909	DE
260	10.45	38	27.5	40.75	23.95	1836	30.08930909	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719347160	37.95	0.15	0.40	37.65	38.15	37.25	703
1719260820	37.799999	-0.85	-2.20	38.35	38.65	37.549999	816
1719001620	38.65	-0.8	-2.03	39.2	39.2	38.4	2933
1718915160	39.45	1.95	5.20	37.45	39.549999	37.45	3450
1718828820	37.5	-0.25	-0.66	37.7	38	37.5	2540
1718742360	37.75	0.35	0.94	37.549999	37.75	37.25	898
1718656020	37.4	0.35	0.94	37.7	37.9	37.25	1843
1718396820	37.049999	-0.7	-1.85	38	38.2	37	561
1718310420	37.75	0.1	0.27	37.75	39.5	37.65	3258
1718224020	37.65	0.9	2.45	36.75	37.7	36.75	1007
1718137620	36.75	0	0.00	37.049999	37.1	36.75	665
1718051220	36.75	-0.3	-0.81	36.9	37.049999	36.5	1371
1717792020	37.049999	-0.1	-0.27	37.15	37.15	37.049999	127
1717705620	37.15	-0.1	-0.27	37.049999	37.2	37.049999	287
1717619220	37.25	0.3	0.81	36.85	37.25	36.85	626
1717532820	36.95	-0.85	-2.25	37.799999	37.799999	36.7	459
1717446420	37.799999	0.3	0.80	37.9	38.049999	37.75	1147
1717187220	37.5	-0.25	-0.66	37.6	37.6	37.049999	475
1717100820	37.75	0.7	1.89	37.25	37.75	37	2684
1717014420	37.049999	-0.75	-1.98	37.799999	37.799999	37.049999	242
1716928020	37.799999	-0.5	-1.31	38.25	38.25	37.6	472
1716841560	38.299999	-2.45	-6.01	37.799999	38.549999	37.75	10006
1716582420	40.75	0.45	1.12	40.4	40.75	40.15	527
1716496020	40.299999	0	0.00	40.25	40.45	40.25	408
1716409620	40.299999	0.95	2.41	39.75	40.299999	39.75	267
1716323160	39.35	-0.8	-1.99	40.25	40.25	39.299999	1404
1716236760	40.15	-0.3	-0.74	40.5	40.65	40.15	56
1715977620	40.45	0.5	1.25	39.9	40.45	39.9	106
1715891220	39.95	-0.55	-1.36	40.7	40.7	39.95	1297
1715804820	40.5	0.9	2.27	39.549999	40.5	39.35	1378
1715718420	39.6	0	0.00	39.299999	39.6	39.1	572
1715631960	39.6	0.25	0.64	39.65	39.65	39.25	1088
1715372820	39.35	0.05	0.13	39.7	39.7	39.049999	4683
1715286420	39.299999	-0.05	-0.13	39.4	39.45	38.9	619
1715200020	39.35	1.25	3.28	38.4	39.35	38.4	1941
1715113620	38.1	2.6	7.32	35.65	38.45	35.549999	2088
1715027220	35.5	0.5	1.43	35.049999	35.549999	35.049999	613
1714768020	35	0.2	0.57	34.95	35.1	34.75	1736
1714681560	34.799999	1.3	3.88	33.299999	34.799999	33.049999	1665
1714508820	33.5	-0.25	-0.74	34	34.45	33.049999	1525
1714422420	33.75	0.5	1.50	33.5	33.75	33.4	1974
1714163220	33.25	0.95	2.94	32.299999	33.25	32.299999	12200
1714076820	32.299999	-0.45	-1.37	32.65	32.75	32.299999	390
1713990420	32.75	0.1	0.31	32.95	32.95	32.75	21
1713903960	32.65	-0.1	-0.31	32.95	33.049999	32.65	262
1713817560	32.75	0.75	2.34	32.6	32.75	32.549999	129
1713558420	32	-0.35	-1.08	32.15	32.15	32	16
1713472020	32.35	0	0.00	32.549999	32.549999	32.299999	219
1713385620	32.35	0.95	3.03	31.5	32.45	31.5	832
1713299220	31.4	-1	-3.09	32.2	32.2	31.35	9148
1713212820	32.4	-0.35	-1.07	32.75	32.85	32.4	462
1712953620	32.75	0.1	0.31	32.95	32.95	32.75	620
1712867220	32.65	-0.5	-1.51	33.2	33.2	32.549999	87
1712780760	33.15	0.2	0.61	32.95	33.15	32.9	130
1712694360	32.95	-0.2	-0.60	33.25	33.299999	32.95	251
1712607960	33.15	0.6	1.84	32.85	33.2	32.85	1824
1712348820	32.549999	0.15	0.46	32.049999	32.549999	32.049999	386
1712262360	32.4	0.45	1.41	32	32.5	32	9793
1712175960	31.95	0.65	2.08	31.5	31.95	31.5	1265
1712089560	31.3	-0.35	-1.11	31.65	31.75	31.3	437
1711661160	31.65	0.05	0.16	31.55	31.75	31.45	481
1711574820	31.6	0.25	0.80	31.4	31.6	31.4	60
1711488360	31.35	-0.1	-0.32	31.5	31.65	31.35	364

Van Lanschot Kempen NV

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