Kendrion NV (KENDR)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.314960629921 | 12.7 | 13.16 | 12.5 | 11956 | 12.90495157 | DE |
| 4 | -0.32 | -2.46533127889 | 12.98 | 13.2 | 12.38 | 12060 | 12.80038782 | DE |
| 12 | -0.6 | -4.52488687783 | 13.26 | 14.28 | 12.38 | 19416 | 13.2179742 | DE |
| 26 | 1.16 | 10.0869565217 | 11.5 | 14.9 | 11.08 | 26878 | 13.00708444 | DE |
| 52 | -4.08 | -24.3727598566 | 16.74 | 17.18 | 10.66 | 23074 | 12.66408404 | DE |
| 156 | -8.64 | -40.5633802817 | 21.3 | 25.45 | 10.66 | 14074 | 15.11948489 | DE |
| 260 | -4.72 | -27.1576524741 | 17.38 | 25.45 | 8.03 | 16720 | 15.38584123 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 12.8 | 0.26 | 2.07 | 12.52 | 12.8 | 12.52 | 3382 |
| 1721406600 | 12.54 | -0.4 | -3.09 | 12.92 | 12.92 | 12.54 | 8898 |
| 1721320200 | 12.94 | -0.08 | -0.61 | 13.04 | 13.04 | 12.9 | 5361 |
| 1721233800 | 13.02 | 0.44 | 3.50 | 12.96 | 13.16 | 12.9 | 38880 |
| 1721147400 | 12.58 | -0.02 | -0.16 | 12.7 | 12.7 | 12.5 | 3258 |
| 1721061000 | 12.6 | -0.2 | -1.56 | 12.56 | 12.76 | 12.54 | 8584 |
| 1720801800 | 12.8 | 0.06 | 0.47 | 12.74 | 12.86 | 12.62 | 5037 |
| 1720715400 | 12.74 | 0.16 | 1.27 | 12.42 | 12.78 | 12.42 | 22039 |
| 1720629000 | 12.58 | 0.18 | 1.45 | 12.4 | 12.6 | 12.38 | 5539 |
| 1720542600 | 12.4 | -0.32 | -2.52 | 12.72 | 12.72 | 12.4 | 9936 |
| 1720456200 | 12.72 | 0.06 | 0.47 | 12.7 | 12.84 | 12.6 | 14040 |
| 1720197000 | 12.66 | -0.04 | -0.31 | 12.6 | 12.92 | 12.54 | 17990 |
| 1720110600 | 12.7 | 0.1 | 0.79 | 12.68 | 12.74 | 12.54 | 7945 |
| 1720024200 | 12.6 | 0.02 | 0.16 | 13 | 13 | 12.42 | 15591 |
| 1719937800 | 12.58 | -0.26 | -2.02 | 12.84 | 12.84 | 12.52 | 10186 |
| 1719851400 | 12.84 | -0.28 | -2.13 | 13 | 13.2 | 12.84 | 7965 |
| 1719592200 | 13.12 | 0.02 | 0.15 | 13.1 | 13.18 | 13 | 11040 |
| 1719505800 | 13.1 | 0.22 | 1.71 | 12.9 | 13.16 | 12.9 | 10583 |
| 1719419400 | 12.88 | -0.22 | -1.68 | 13.06 | 13.2 | 12.8 | 25731 |
| 1719333000 | 13.1 | 0.08 | 0.61 | 12.98 | 13.14 | 12.98 | 9208 |
| 1719246600 | 13.02 | 0.04 | 0.31 | 12.98 | 13.18 | 12.82 | 10239 |
| 1718987400 | 12.98 | -0.24 | -1.82 | 13.22 | 13.22 | 12.94 | 24804 |
| 1718901000 | 13.22 | -0.04 | -0.30 | 13.16 | 13.32 | 13.08 | 7770 |
| 1718814600 | 13.26 | 0.02 | 0.15 | 13.18 | 13.26 | 13.04 | 2868 |
| 1718728200 | 13.24 | 0.24 | 1.85 | 13.26 | 13.26 | 13 | 8988 |
| 1718641800 | 13 | -0.1 | -0.76 | 13.08 | 13.18 | 12.92 | 37736 |
| 1718382600 | 13.1 | -0.1 | -0.76 | 13.2 | 13.2 | 12.96 | 15035 |
| 1718296200 | 13.2 | -0.44 | -3.23 | 13.76 | 13.76 | 13.2 | 18261 |
| 1718209800 | 13.64 | -0.02 | -0.15 | 13.58 | 13.66 | 13.46 | 19178 |
| 1718123400 | 13.66 | -0.18 | -1.30 | 13.84 | 13.88 | 13.56 | 12574 |
| 1718037000 | 13.84 | -0.06 | -0.43 | 13.78 | 13.84 | 13.76 | 7394 |
| 1717777800 | 13.9 | 0.16 | 1.16 | 13.66 | 13.98 | 13.6 | 20648 |
| 1717691400 | 13.74 | 0 | 0.00 | 13.8 | 13.88 | 13.66 | 8952 |
| 1717605000 | 13.74 | 0.2 | 1.48 | 13.62 | 13.74 | 13.52 | 12721 |
| 1717518600 | 13.54 | -0.22 | -1.60 | 13.8 | 13.8 | 13.54 | 14411 |
| 1717432200 | 13.76 | -0.24 | -1.71 | 14.04 | 14.04 | 13.68 | 13981 |
| 1717173000 | 14 | -0.06 | -0.43 | 14.08 | 14.08 | 13.88 | 10786 |
| 1717086600 | 14.06 | 0.24 | 1.74 | 13.9 | 14.1 | 13.76 | 9853 |
| 1717000200 | 13.82 | -0.08 | -0.58 | 14 | 14 | 13.62 | 17385 |
| 1716913800 | 13.9 | -0.1 | -0.71 | 14.16 | 14.28 | 13.74 | 34885 |
| 1716827400 | 14 | 0.76 | 5.74 | 13.5 | 14.22 | 13.42 | 122173 |
| 1716568200 | 13.24 | 0.3 | 2.32 | 12.88 | 13.26 | 12.78 | 27890 |
| 1716481800 | 12.94 | 0.04 | 0.31 | 12.88 | 13.06 | 12.88 | 24044 |
| 1716395400 | 12.9 | -0.08 | -0.62 | 12.98 | 13 | 12.88 | 6668 |
| 1716309000 | 12.98 | -0.14 | -1.07 | 13.12 | 13.12 | 12.9 | 11701 |
| 1716222600 | 13.12 | 0.2 | 1.55 | 12.92 | 13.18 | 12.92 | 14825 |
| 1715963400 | 12.92 | 0 | 0.00 | 12.9 | 13 | 12.82 | 9927 |
| 1715877000 | 12.92 | -0.02 | -0.15 | 12.98 | 13 | 12.74 | 16300 |
| 1715790600 | 12.94 | -0.06 | -0.46 | 13 | 13.06 | 12.86 | 17462 |
| 1715704200 | 13 | -0.04 | -0.31 | 13.2 | 13.2 | 12.88 | 15737 |
| 1715617800 | 13.04 | 0.04 | 0.31 | 12.96 | 13.04 | 12.84 | 19114 |
| 1715358600 | 13 | -0.4 | -2.99 | 13.38 | 13.62 | 12.98 | 62390 |
| 1715272200 | 13.4 | 0.22 | 1.67 | 13.12 | 13.5 | 13.12 | 30574 |
| 1715185800 | 13.18 | -0.08 | -0.60 | 13.26 | 13.26 | 13 | 30094 |
| 1715099400 | 13.26 | 0.52 | 4.08 | 13.22 | 13.46 | 13 | 69835 |
| 1715013000 | 12.74 | 0.02 | 0.16 | 12.94 | 12.94 | 12.4 | 50516 |
| 1714753800 | 12.72 | -0.36 | -2.75 | 13.2 | 13.26 | 12.68 | 34618 |
| 1714667400 | 13.08 | -0.02 | -0.15 | 13.1 | 13.22 | 13.08 | 21204 |
| 1714494600 | 13.1 | -0.12 | -0.91 | 13.26 | 13.4 | 13.08 | 10826 |
| 1714408200 | 13.22 | 0.1 | 0.76 | 13.2 | 13.32 | 13.2 | 7583 |
| 1714149000 | 13.12 | 0.16 | 1.23 | 13 | 13.24 | 12.96 | 15401 |
| 1714062600 | 12.96 | -0.18 | -1.37 | 13.4 | 13.4 | 12.92 | 14941 |
| 1713976200 | 13.14 | -0.06 | -0.45 | 13.2 | 13.5 | 13.12 | 42945 |
| 1713889800 | 13.2 | -0.12 | -0.90 | 13.42 | 13.42 | 13.2 | 9686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
